Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	8.840	8.920	8.770	8.830	8.830	3,851,250
2026-01-19	8.600	8.840	8.600	8.800	8.800	3,377,600
2026-01-16	8.720	8.780	8.590	8.690	8.690	3,011,750
2026-01-15	8.660	8.750	8.610	8.700	8.700	3,379,450
2026-01-14	8.750	8.850	8.510	8.700	8.700	4,733,156
2026-01-13	8.710	8.840	8.600	8.740	8.740	5,099,650
2026-01-12	8.580	8.740	8.540	8.710	8.710	4,649,900
2026-01-09	8.550	8.610	8.460	8.580	8.580	4,842,800
2026-01-08	8.380	8.590	8.310	8.540	8.540	5,199,850
2026-01-07	8.500	8.510	8.340	8.360	8.360	4,308,950
2026-01-06	8.470	8.580	8.440	8.480	8.480	5,306,700
2026-01-05	8.410	8.600	8.410	8.450	8.450	5,584,606
2025-12-31	8.370	8.440	8.250	8.410	8.410	3,377,400
2025-12-30	8.460	8.540	8.320	8.350	8.350	3,201,750
2025-12-29	8.480	8.530	8.370	8.490	8.490	3,237,250
2025-12-26	8.560	8.610	8.440	8.460	8.460	3,247,550
2025-12-25	8.550	8.590	8.430	8.550	8.550	3,360,150
2025-12-24	8.450	8.550	8.380	8.500	8.500	2,938,250
2025-12-23	8.520	8.550	8.370	8.390	8.390	3,565,600
2025-12-22	8.570	8.640	8.450	8.520	8.520	4,044,000
2025-12-19	8.430	8.570	8.320	8.530	8.530	3,645,500
2025-12-18	8.230	8.440	8.160	8.360	8.360	4,441,000
2025-12-17	8.270	8.330	8.040	8.220	8.220	5,161,800
2025-12-16	8.440	8.530	8.230	8.310	8.310	3,300,300
2025-12-15	8.310	8.480	8.220	8.440	8.440	5,534,900
2025-12-12	8.490	8.640	8.290	8.320	8.320	5,260,750
2025-12-11	8.820	8.870	8.450	8.480	8.480	6,043,000
2025-12-10	9.000	9.090	8.790	8.800	8.800	4,535,400
2025-12-09	9.110	9.150	9.000	9.050	9.050	3,460,800
2025-12-08	9.130	9.210	9.060	9.120	9.120	3,834,000
2025-12-05	8.880	9.090	8.790	9.090	9.090	4,450,800
2025-12-04	9.180	9.210	8.880	8.880	8.880	4,549,500
2025-12-03	9.280	9.320	9.130	9.190	9.190	3,400,500
2025-12-02	9.290	9.340	9.180	9.280	9.280	4,085,400
2025-12-01	9.360	9.480	9.290	9.330	9.330	4,348,350
2025-11-28	9.150	9.380	9.070	9.360	9.360	3,505,550
2025-11-27	9.040	9.220	9.000	9.190	9.190	4,606,200
2025-11-26	9.280	9.400	9.060	9.100	9.100	3,834,050
2025-11-25	9.180	9.350	9.080	9.260	9.260	4,775,900
2025-11-24	9.050	9.350	8.970	9.080	9.080	5,645,200
2025-11-21	9.450	9.570	8.910	8.930	8.930	7,777,700
2025-11-20	9.580	9.620	9.290	9.460	9.460	5,872,100
2025-11-19	9.840	9.890	9.440	9.460	9.460	8,192,900
2025-11-18	9.810	10.000	9.630	9.850	9.850	6,931,573
2025-11-17	9.970	10.000	9.720	9.830	9.830	3,757,550
2025-11-14	9.640	9.800	9.600	9.770	9.770	4,676,300
2025-11-13	9.720	9.720	9.570	9.620	9.620	3,398,400
2025-11-12	9.660	9.760	9.580	9.690	9.690	3,901,034
2025-11-11	9.620	9.700	9.550	9.660	9.660	3,225,350
2025-11-10	9.660	9.710	9.510	9.580	9.580	4,206,121
2025-11-07	9.410	9.700	9.390	9.650	9.650	5,018,350
2025-11-06	9.550	9.560	9.360	9.400	9.400	3,012,600
2025-11-05	9.220	9.570	9.210	9.540	9.540	5,763,850
2025-11-04	9.250	9.320	9.190	9.290	9.290	5,368,015
2025-11-03	9.090	9.270	9.050	9.220	9.220	6,454,150
2025-10-31	8.900	9.070	8.900	9.040	9.040	5,510,371
2025-10-30	9.030	9.050	8.910	8.930	8.930	5,242,850
2025-10-29	9.150	9.220	8.890	9.030	9.030	6,358,521
2025-10-28	9.280	9.310	9.100	9.150	9.150	9,106,713
2025-10-27	9.660	9.700	9.220	9.280	9.280	9,592,214

← NewerPage 4 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.