Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.370	9.540	9.220	9.390	9.339	3,496,468
2022-02-08	8.950	9.450	8.920	9.410	9.359	5,225,850
2022-02-07	8.810	9.150	8.510	8.980	8.931	3,101,850
2022-01-28	8.470	8.740	8.410	8.640	8.593	1,613,650
2022-01-27	8.710	8.750	8.350	8.370	8.325	1,885,150
2022-01-26	8.610	8.750	8.520	8.700	8.653	1,665,600
2022-01-25	9.020	9.200	8.550	8.550	8.504	2,779,683
2022-01-24	9.250	9.310	9.040	9.050	9.001	1,870,550
2022-01-21	9.320	9.440	9.180	9.310	9.260	2,580,575
2022-01-20	9.670	9.760	9.260	9.290	9.240	3,845,575
2022-01-19	9.430	9.800	9.340	9.680	9.628	5,454,900
2022-01-18	9.670	9.820	9.300	9.340	9.289	4,058,933
2022-01-17	9.500	9.760	9.490	9.670	9.618	2,943,050
2022-01-14	9.750	9.840	9.470	9.500	9.449	3,459,446
2022-01-13	9.750	9.830	9.670	9.760	9.707	2,521,650
2022-01-12	9.630	9.870	9.580	9.750	9.697	3,211,662
2022-01-11	9.650	9.820	9.580	9.630	9.578	2,942,700
2022-01-10	9.520	9.690	9.330	9.640	9.588	2,706,250
2022-01-07	9.750	9.870	9.500	9.520	9.469	3,663,450
2022-01-06	9.550	9.810	9.460	9.660	9.608	3,284,900
2022-01-05	9.560	9.780	9.400	9.520	9.469	3,688,062
2022-01-04	9.170	9.680	9.150	9.620	9.568	5,870,150
2021-12-31	9.200	9.330	9.110	9.130	9.081	1,839,200
2021-12-30	9.140	9.270	9.070	9.160	9.110	1,940,500
2021-12-29	9.120	9.280	8.970	9.140	9.091	2,510,200
2021-12-28	9.120	9.150	8.960	9.050	9.001	1,849,700
2021-12-27	8.930	9.110	8.860	9.100	9.051	2,942,950
2021-12-24	9.450	9.480	8.900	8.900	8.852	5,412,331
2021-12-23	9.580	9.650	9.420	9.420	9.369	4,455,250
2021-12-22	9.880	9.930	9.700	9.700	9.648	3,712,400
2021-12-21	9.600	9.930	9.500	9.900	9.846	5,341,250
2021-12-20	9.700	9.700	9.520	9.520	9.469	2,733,300
2021-12-17	9.690	9.760	9.550	9.640	9.588	2,625,065
2021-12-16	9.470	9.780	9.430	9.640	9.588	4,716,397
2021-12-15	9.470	9.630	9.440	9.480	9.429	3,619,050
2021-12-14	9.390	9.530	9.220	9.460	9.409	3,172,289
2021-12-13	9.420	9.540	9.360	9.400	9.349	2,334,839
2021-12-10	9.500	9.550	9.330	9.480	9.429	3,400,296
2021-12-09	9.410	9.680	9.360	9.560	9.508	4,866,574
2021-12-08	9.600	9.600	9.350	9.440	9.389	5,942,000
2021-12-07	9.350	9.780	9.160	9.750	9.697	8,197,331
2021-12-06	9.510	9.550	9.230	9.260	9.210	2,095,925
2021-12-03	9.450	9.600	9.370	9.510	9.459	2,453,564
2021-12-02	9.590	9.870	9.420	9.460	9.409	4,348,541
2021-12-01	9.460	9.600	9.320	9.580	9.528	3,008,324
2021-11-30	9.200	9.500	9.200	9.460	9.409	3,607,089
2021-11-29	9.270	9.560	9.200	9.250	9.200	3,136,300
2021-11-26	9.400	9.400	9.250	9.300	9.250	1,555,450
2021-11-25	9.270	9.520	9.240	9.400	9.349	2,020,300
2021-11-24	9.260	9.370	9.130	9.310	9.260	1,977,350
2021-11-23	9.230	9.330	9.230	9.320	9.270	1,623,600
2021-11-22	9.250	9.320	9.160	9.260	9.210	1,473,900
2021-11-19	9.110	9.250	9.110	9.210	9.160	1,730,000
2021-11-18	9.390	9.390	9.100	9.130	9.081	2,007,100
2021-11-17	9.260	9.390	9.250	9.320	9.270	1,699,350
2021-11-16	9.490	9.490	9.230	9.260	9.210	1,995,650
2021-11-15	9.230	9.450	9.170	9.420	9.369	3,370,018
2021-11-12	9.220	9.430	9.120	9.230	9.180	2,235,500
2021-11-11	9.090	9.310	9.010	9.250	9.200	2,064,570
2021-11-10	8.960	9.090	8.870	9.090	9.041	1,404,050

← NewerPage 20 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.