Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	9.270	9.350	9.200	9.270	9.270	3,649,450
2025-07-23	9.300	9.380	9.210	9.220	9.220	4,325,600
2025-07-22	9.410	9.410	9.180	9.260	9.260	4,423,850
2025-07-21	9.070	9.350	9.070	9.280	9.280	6,116,300
2025-07-18	8.990	9.080	8.940	9.030	9.030	2,700,850
2025-07-17	9.060	9.090	8.980	8.990	8.990	3,127,100
2025-07-16	9.070	9.140	8.990	9.030	9.030	3,591,459
2025-07-15	9.200	9.220	8.900	9.040	9.040	5,078,950
2025-07-14	9.130	9.240	9.030	9.200	9.200	5,349,850
2025-07-11	9.330	9.330	9.010	9.150	9.150	8,821,309
2025-07-10	9.170	9.440	9.040	9.380	9.380	8,499,249
2025-07-09	9.100	9.290	9.060	9.180	9.180	4,450,150
2025-07-08	9.000	9.110	8.880	9.090	9.090	4,583,550
2025-07-07	8.790	9.000	8.780	8.960	8.960	4,447,200
2025-07-04	8.900	8.970	8.780	8.820	8.820	3,560,550
2025-07-03	8.950	8.980	8.860	8.900	8.900	3,210,300
2025-07-02	8.880	8.950	8.780	8.930	8.930	3,807,500
2025-07-01	8.920	8.960	8.720	8.850	8.850	3,145,900
2025-06-30	8.870	8.960	8.800	8.890	8.890	3,886,850
2025-06-27	8.800	8.890	8.760	8.850	8.850	3,390,850
2025-06-26	8.800	8.820	8.710	8.740	8.740	2,830,650
2025-06-25	8.760	8.800	8.670	8.770	8.770	3,232,500
2025-06-24	8.500	8.770	8.490	8.750	8.750	3,863,759
2025-06-23	8.220	8.510	8.200	8.470	8.470	3,132,823
2025-06-20	8.270	8.430	8.210	8.320	8.320	2,623,700
2025-06-19	8.550	8.670	8.230	8.270	8.270	3,987,950
2025-06-18	8.680	8.680	8.460	8.560	8.560	2,383,550
2025-06-17	8.690	8.690	8.550	8.620	8.620	2,181,100
2025-06-16	8.520	8.730	8.510	8.660	8.660	3,411,400
2025-06-13	8.750	8.750	8.470	8.510	8.510	2,669,200
2025-06-12	8.800	8.810	8.660	8.750	8.750	2,651,100
2025-06-11	8.800	8.850	8.740	8.760	8.760	2,638,250
2025-06-10	8.900	8.940	8.600	8.760	8.760	3,802,050
2025-06-09	8.840	8.930	8.790	8.930	8.930	2,771,950
2025-06-06	8.760	8.840	8.700	8.820	8.820	2,555,300
2025-06-05	8.730	8.780	8.620	8.770	8.760	2,961,200
2025-06-04	8.660	8.790	8.640	8.690	8.680	3,144,150
2025-06-03	8.700	8.800	8.630	8.660	8.650	2,129,300
2025-05-30	8.800	8.890	8.630	8.730	8.720	4,116,700
2025-05-29	8.520	8.830	8.460	8.770	8.760	3,732,750
2025-05-28	8.620	8.740	8.440	8.500	8.490	2,835,750
2025-05-27	8.580	8.720	8.470	8.620	8.610	3,001,100
2025-05-26	8.450	8.630	8.410	8.580	8.570	2,906,750
2025-05-23	8.660	8.710	8.430	8.470	8.460	4,536,359
2025-05-22	8.870	8.950	8.600	8.660	8.650	2,938,100
2025-05-21	9.090	9.090	8.850	8.920	8.910	3,229,200
2025-05-20	8.910	9.030	8.820	9.030	9.020	4,205,250
2025-05-19	8.660	8.990	8.660	8.920	8.910	4,559,150
2025-05-16	8.720	8.820	8.630	8.670	8.660	3,535,200
2025-05-15	8.700	8.790	8.580	8.660	8.650	2,043,150
2025-05-14	8.790	8.840	8.630	8.720	8.710	2,844,250
2025-05-13	8.890	8.980	8.750	8.780	8.770	2,060,500
2025-05-12	8.850	8.950	8.760	8.850	8.840	2,815,550
2025-05-09	8.830	8.890	8.720	8.770	8.760	2,709,800
2025-05-08	8.700	8.890	8.650	8.870	8.860	3,915,350
2025-05-07	8.800	9.020	8.680	8.760	8.750	4,730,750
2025-05-06	8.530	8.800	8.530	8.700	8.690	3,391,400
2025-04-30	8.290	8.680	8.280	8.530	8.520	5,727,050
2025-04-29	8.100	8.470	8.080	8.280	8.271	5,191,950
2025-04-28	8.070	8.190	7.890	8.130	8.121	4,474,800

← NewerPage 6 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.