Shenzhen Weiye Decoration Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	8.100	8.290	8.000	8.280	8.260	2,023,700
2022-08-03	8.100	8.350	8.030	8.070	8.050	2,213,367
2022-08-02	8.540	8.540	8.040	8.100	8.080	3,246,392
2022-08-01	8.610	8.740	8.540	8.560	8.539	2,068,764
2022-07-29	8.750	8.810	8.600	8.650	8.629	2,027,832
2022-07-28	8.750	8.830	8.670	8.750	8.729	1,952,234
2022-07-27	8.790	8.910	8.680	8.700	8.679	2,164,100
2022-07-26	8.640	8.810	8.510	8.790	8.769	3,166,646
2022-07-25	8.690	8.770	8.540	8.600	8.579	2,040,222
2022-07-22	8.650	8.790	8.570	8.720	8.699	3,147,250
2022-07-21	8.610	8.750	8.600	8.630	8.609	1,977,350
2022-07-20	8.660	8.730	8.600	8.680	8.659	2,726,100
2022-07-19	8.580	8.740	8.560	8.670	8.649	2,748,546
2022-07-18	8.190	8.640	8.190	8.640	8.619	4,368,571
2022-07-15	8.550	8.630	8.170	8.170	8.150	4,304,918
2022-07-14	8.760	8.940	8.540	8.550	8.529	3,956,044
2022-07-13	8.610	8.860	8.580	8.820	8.798	4,845,532
2022-07-12	8.540	8.720	8.360	8.580	8.559	3,818,767
2022-07-11	8.550	8.650	8.470	8.510	8.489	2,729,640
2022-07-08	8.600	8.730	8.600	8.620	8.599	2,320,779
2022-07-07	8.640	8.710	8.560	8.600	8.579	2,614,100
2022-07-06	8.670	8.770	8.550	8.650	8.629	3,062,449
2022-07-05	8.800	8.830	8.550	8.700	8.679	4,060,240
2022-07-04	9.000	9.150	8.780	8.810	8.788	4,368,940
2022-07-01	9.070	9.300	8.990	9.070	9.048	5,887,140
2022-06-30	9.170	9.170	8.960	9.060	9.038	6,490,970
2022-06-29	8.870	9.120	8.840	8.940	8.918	5,261,009
2022-06-28	8.830	9.040	8.760	8.900	8.878	4,615,790
2022-06-27	8.770	8.810	8.680	8.760	8.739	3,876,600
2022-06-24	8.780	8.890	8.680	8.740	8.719	3,688,300
2022-06-23	8.700	8.880	8.570	8.830	8.808	4,881,350
2022-06-22	9.060	9.170	8.740	8.740	8.719	6,742,350
2022-06-21	9.010	9.420	8.950	9.210	9.187	7,143,828
2022-06-20	8.830	9.190	8.830	9.000	8.978	6,280,200
2022-06-17	8.970	9.350	8.810	8.840	8.818	7,689,950
2022-06-16	9.200	9.660	9.010	9.090	9.041	9,306,100
2022-06-15	8.620	9.060	8.610	8.910	8.862	5,863,950
2022-06-14	8.900	8.910	8.410	8.680	8.633	6,072,350
2022-06-13	9.150	9.350	8.860	8.920	8.872	7,545,300
2022-06-10	9.160	9.460	8.870	9.270	9.220	9,901,750
2022-06-09	9.810	9.860	9.200	9.220	9.170	12,025,400
2022-06-08	9.440	10.390	9.230	9.950	9.896	17,614,750
2022-06-07	9.190	9.670	8.960	9.470	9.419	12,333,800
2022-06-06	9.100	9.210	8.930	9.100	9.051	3,915,300
2022-06-02	9.200	9.360	9.080	9.110	9.061	3,840,200
2022-06-01	9.180	9.410	9.100	9.240	9.190	3,769,137
2022-05-31	9.330	9.560	9.120	9.230	9.180	4,717,350
2022-05-30	9.690	9.750	9.250	9.380	9.329	7,179,200
2022-05-27	9.080	9.780	9.010	9.760	9.707	9,164,800
2022-05-26	9.220	9.400	9.030	9.050	9.001	3,667,314
2022-05-25	8.910	9.270	8.890	9.180	9.130	3,378,500
2022-05-24	9.410	9.520	8.940	8.940	8.892	5,110,250
2022-05-23	9.480	9.550	9.320	9.380	9.329	4,467,950
2022-05-20	9.880	9.880	9.310	9.410	9.359	8,621,100
2022-05-19	9.250	10.000	9.190	9.790	9.737	12,874,051
2022-05-18	9.310	9.990	9.150	9.370	9.319	10,194,300
2022-05-17	9.100	9.250	8.630	9.190	9.140	8,342,550
2022-05-16	8.910	9.450	8.790	9.070	9.021	8,058,250
2022-05-13	8.930	9.300	8.750	8.830	8.782	7,070,337
2022-05-12	8.890	9.400	8.710	9.020	8.971	10,549,500

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-06	0.0100 CNY
2024-06-06	0.0100 CNY
2022-06-17	0.0270 CNY
2021-06-21	0.0350 CNY
2020-06-09	0.0700 CNY
2019-07-05	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.