Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.650	9.770	9.580	9.670	9.670	5,777,700
2025-10-23	9.590	9.720	9.460	9.680	9.680	7,504,350
2025-10-22	9.330	9.590	9.330	9.540	9.540	5,355,200
2025-10-21	9.100	9.410	9.020	9.380	9.380	4,618,338
2025-10-20	8.940	9.080	8.840	9.070	9.070	3,409,200
2025-10-17	8.930	9.030	8.840	8.840	8.840	4,302,700
2025-10-16	9.060	9.110	8.880	8.960	8.960	3,269,700
2025-10-15	9.000	9.180	8.980	9.040	9.040	4,394,500
2025-10-14	9.130	9.190	8.970	8.990	8.990	5,072,923
2025-10-13	8.890	9.130	8.550	9.130	9.130	5,922,300
2025-10-10	8.870	9.130	8.820	9.030	9.030	4,995,050
2025-10-09	9.110	9.160	8.860	8.880	8.880	5,039,450
2025-09-30	9.140	9.160	9.040	9.070	9.070	3,051,663
2025-09-29	9.060	9.180	8.720	9.120	9.120	5,444,400
2025-09-26	8.930	9.090	8.780	8.970	8.970	3,728,700
2025-09-25	9.080	9.270	8.900	8.930	8.930	4,783,350
2025-09-24	8.960	9.090	8.750	9.030	9.030	3,804,450
2025-09-23	9.180	9.200	8.560	8.920	8.920	6,403,914
2025-09-22	9.190	9.290	9.000	9.120	9.120	3,565,313
2025-09-19	9.350	9.410	9.120	9.200	9.200	3,140,500
2025-09-18	9.710	9.710	9.250	9.350	9.350	4,418,200
2025-09-17	9.620	9.740	9.560	9.650	9.650	4,127,500
2025-09-16	9.430	9.670	9.390	9.620	9.620	4,736,850
2025-09-15	9.440	9.500	9.350	9.440	9.440	3,809,350
2025-09-12	9.570	9.600	9.410	9.490	9.490	4,537,600
2025-09-11	9.430	9.560	9.310	9.560	9.560	4,584,001
2025-09-10	9.350	9.500	9.260	9.460	9.460	4,069,027
2025-09-09	9.340	9.410	9.280	9.350	9.350	3,446,827
2025-09-08	9.130	9.390	9.120	9.350	9.350	4,542,877
2025-09-05	8.980	9.150	8.830	9.130	9.130	4,658,801
2025-09-04	8.770	9.120	8.770	9.020	9.020	6,373,050
2025-09-03	9.100	9.130	8.710	8.770	8.770	3,907,000
2025-09-02	9.130	9.180	8.840	9.110	9.110	5,866,373
2025-09-01	8.980	9.240	8.930	9.100	9.100	5,486,923
2025-08-29	9.080	9.170	8.930	8.980	8.980	5,507,035
2025-08-28	9.270	9.440	8.710	9.120	9.120	10,194,501
2025-08-27	9.710	9.750	9.250	9.280	9.280	9,652,400
2025-08-26	9.770	9.810	9.530	9.720	9.720	9,462,700
2025-08-25	9.680	10.130	9.650	9.830	9.830	14,676,400
2025-08-22	9.590	9.640	9.450	9.530	9.530	3,809,400
2025-08-21	9.620	9.650	9.550	9.620	9.620	3,876,650
2025-08-20	9.480	9.580	9.380	9.580	9.580	4,132,350
2025-08-19	9.320	9.630	9.260	9.520	9.520	5,870,350
2025-08-18	9.220	9.360	9.180	9.290	9.290	4,514,699
2025-08-15	9.210	9.460	9.200	9.210	9.210	4,211,423
2025-08-14	9.600	9.610	9.200	9.200	9.200	4,797,600
2025-08-13	9.630	9.700	9.500	9.520	9.520	4,075,800
2025-08-12	9.680	9.700	9.560	9.630	9.630	3,820,700
2025-08-11	9.530	9.670	9.490	9.640	9.640	4,917,650
2025-08-08	9.540	9.590	9.370	9.540	9.540	3,961,900
2025-08-07	9.550	9.570	9.400	9.500	9.500	3,273,900
2025-08-06	9.520	9.560	9.470	9.530	9.530	3,248,050
2025-08-05	9.450	9.530	9.280	9.530	9.530	3,903,900
2025-08-04	9.370	9.450	9.210	9.450	9.450	3,966,600
2025-08-01	9.220	9.390	9.130	9.390	9.390	5,880,600
2025-07-31	9.250	9.340	9.100	9.130	9.130	4,512,150
2025-07-30	9.420	9.510	9.220	9.310	9.310	5,421,150
2025-07-29	9.420	9.480	9.220	9.330	9.330	4,189,700
2025-07-28	9.350	9.360	9.230	9.330	9.330	3,658,450
2025-07-25	9.280	9.350	9.220	9.330	9.330	3,793,150

← NewerPage 5 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.