Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.640	9.180	8.500	8.590	8.544	9,732,400
2022-05-10	8.070	8.680	8.010	8.650	8.603	8,001,965
2022-05-09	8.150	8.350	7.950	8.170	8.126	6,642,938
2022-05-06	7.700	7.900	7.630	7.870	7.827	4,962,550
2022-05-05	7.730	8.020	7.570	8.020	7.977	6,362,052
2022-04-29	7.590	7.780	7.530	7.700	7.658	6,041,151
2022-04-28	7.680	7.840	7.340	7.490	7.450	6,617,900
2022-04-27	8.010	8.080	7.440	7.810	7.768	7,724,500
2022-04-26	8.200	8.360	7.920	7.930	7.887	6,151,100
2022-04-25	8.740	8.850	7.940	7.940	7.897	6,964,700
2022-04-22	8.910	9.120	8.800	9.000	8.951	4,495,300
2022-04-21	9.460	9.600	8.930	8.930	8.882	4,837,120
2022-04-20	9.770	9.910	9.430	9.480	9.429	4,470,600
2022-04-19	9.580	9.890	9.430	9.800	9.747	4,787,700
2022-04-18	9.610	9.700	9.260	9.560	9.508	5,375,250
2022-04-15	10.110	10.110	9.570	9.660	9.608	8,826,300
2022-04-14	10.620	10.620	9.830	10.220	10.165	12,768,611
2022-04-13	11.070	11.080	10.460	10.640	10.582	13,924,844
2022-04-12	10.640	11.410	10.380	11.410	11.348	16,678,900
2022-04-11	10.820	11.300	10.640	10.840	10.781	11,646,134
2022-04-08	10.600	11.380	10.570	10.900	10.841	15,631,983
2022-04-07	10.890	11.530	10.820	10.910	10.851	16,304,761
2022-04-06	10.720	11.170	10.640	10.790	10.732	12,686,081
2022-04-01	11.350	11.400	10.730	10.750	10.692	18,084,767
2022-03-31	11.030	12.180	10.850	11.620	11.557	26,800,337
2022-03-30	10.400	12.520	10.390	11.310	11.249	25,134,337
2022-03-29	10.590	10.590	10.230	10.430	10.374	8,027,650
2022-03-28	10.360	10.950	10.160	10.700	10.642	11,564,750
2022-03-25	10.390	10.600	10.130	10.550	10.493	11,649,600
2022-03-24	10.140	10.970	10.110	10.410	10.354	14,600,790
2022-03-23	10.430	10.620	10.190	10.390	10.334	14,011,287
2022-03-22	9.920	11.080	9.900	10.410	10.354	18,345,150
2022-03-21	10.110	10.580	9.900	10.180	10.125	15,997,954
2022-03-18	8.880	10.830	8.880	10.050	9.996	17,985,541
2022-03-17	9.500	9.540	8.920	9.030	8.981	6,687,339
2022-03-16	8.620	8.780	8.380	8.710	8.663	2,682,300
2022-03-15	8.800	8.980	8.460	8.490	8.444	3,593,290
2022-03-14	9.230	9.230	8.830	8.870	8.822	2,753,590
2022-03-11	9.150	9.290	8.900	9.230	9.180	2,960,150
2022-03-10	9.200	9.510	9.190	9.300	9.250	2,699,300
2022-03-09	9.250	9.390	8.720	9.080	9.031	3,289,000
2022-03-08	9.500	9.580	9.140	9.230	9.180	2,688,250
2022-03-07	9.600	9.680	9.450	9.540	9.488	2,713,090
2022-03-04	9.760	9.780	9.500	9.600	9.548	2,754,800
2022-03-03	9.980	9.980	9.720	9.800	9.747	2,837,575
2022-03-02	9.690	9.950	9.600	9.830	9.777	3,889,350
2022-03-01	9.770	10.080	9.710	9.800	9.747	3,757,550
2022-02-28	9.930	9.950	9.570	9.760	9.707	3,597,300
2022-02-25	9.850	10.130	9.710	9.950	9.896	3,401,000
2022-02-24	9.930	10.040	9.540	9.700	9.648	4,393,450
2022-02-23	10.180	10.200	9.900	9.930	9.876	3,611,400
2022-02-22	10.030	10.300	9.970	10.050	9.996	5,109,450
2022-02-21	10.100	10.190	9.900	10.110	10.055	6,638,700
2022-02-18	9.650	10.410	9.630	10.200	10.145	8,136,027
2022-02-17	9.780	10.230	9.650	9.800	9.747	8,188,589
2022-02-16	9.370	9.980	9.290	9.740	9.687	5,663,950
2022-02-15	9.290	9.460	9.090	9.240	9.190	3,082,050
2022-02-14	9.250	9.380	9.040	9.320	9.270	2,900,850
2022-02-11	9.380	9.410	9.100	9.130	9.081	2,761,200
2022-02-10	9.380	9.500	9.230	9.350	9.299	2,487,600

← NewerPage 19 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.