Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.220	8.430	8.040	8.140	8.131	4,930,600
2025-04-24	8.350	8.410	8.160	8.270	8.261	3,731,600
2025-04-23	8.300	8.360	8.230	8.320	8.311	3,534,599
2025-04-22	8.200	8.300	8.110	8.290	8.281	4,044,000
2025-04-21	8.130	8.210	8.020	8.160	8.151	4,634,735
2025-04-18	8.300	8.340	8.000	8.130	8.121	6,840,500
2025-04-17	7.990	8.880	7.840	8.250	8.241	10,132,467
2025-04-16	8.090	8.150	7.760	7.940	7.931	4,085,600
2025-04-15	8.190	8.200	8.000	8.090	8.081	2,550,800
2025-04-14	7.900	8.180	7.900	8.100	8.091	4,352,800
2025-04-11	7.810	7.940	7.720	7.800	7.791	3,709,900
2025-04-10	7.830	8.060	7.710	7.860	7.851	5,234,600
2025-04-09	7.190	7.760	6.700	7.700	7.691	7,459,900
2025-04-08	6.980	7.430	6.980	7.290	7.282	6,700,700
2025-04-07	8.250	8.250	6.970	6.970	6.962	9,274,550
2025-04-03	8.650	8.770	8.600	8.710	8.700	3,178,365
2025-04-02	8.690	8.820	8.640	8.740	8.730	3,121,615
2025-04-01	8.600	8.760	8.600	8.660	8.650	3,851,815
2025-03-31	8.680	8.700	8.450	8.570	8.560	4,484,050
2025-03-28	8.920	8.990	8.680	8.680	8.670	5,766,515
2025-03-27	9.110	9.130	8.830	8.930	8.920	5,910,549
2025-03-26	9.030	9.220	9.000	9.160	9.150	6,214,585
2025-03-25	9.290	9.390	8.970	9.030	9.020	8,977,250
2025-03-24	9.980	10.030	9.230	9.330	9.319	13,817,593
2025-03-21	9.760	10.290	9.760	9.980	9.969	19,121,099
2025-03-20	9.720	11.250	9.720	10.350	10.338	26,331,465
2025-03-19	9.640	10.280	9.450	9.450	9.439	16,744,150
2025-03-18	9.410	9.470	9.330	9.440	9.429	5,013,001
2025-03-17	9.260	9.540	9.220	9.420	9.409	8,149,350
2025-03-14	8.950	9.240	8.800	9.220	9.210	6,458,050
2025-03-13	9.090	9.140	8.790	8.930	8.920	5,114,650
2025-03-12	9.160	9.210	9.070	9.100	9.090	4,456,000
2025-03-11	9.020	9.250	8.940	9.170	9.160	4,613,600
2025-03-10	9.020	9.240	9.010	9.110	9.100	4,685,800
2025-03-07	9.250	9.250	8.940	8.990	8.980	6,159,650
2025-03-06	9.100	9.280	9.040	9.260	9.249	5,668,400
2025-03-05	9.190	9.280	8.890	9.070	9.060	5,540,100
2025-03-04	9.050	9.270	9.050	9.240	9.230	3,384,400
2025-03-03	9.010	9.290	8.970	9.120	9.110	5,441,750
2025-02-28	9.210	9.250	8.970	9.000	8.990	4,828,250
2025-02-27	9.280	9.430	9.070	9.230	9.220	4,778,350
2025-02-26	9.280	9.380	9.230	9.310	9.299	4,513,200
2025-02-25	9.330	9.460	9.200	9.240	9.230	5,115,100
2025-02-24	9.180	9.490	9.160	9.390	9.379	6,229,649
2025-02-21	9.280	9.300	9.030	9.160	9.150	4,379,500
2025-02-20	9.200	9.280	9.070	9.250	9.240	3,661,233
2025-02-19	8.960	9.190	8.960	9.180	9.170	3,621,050
2025-02-18	9.360	9.370	8.910	8.940	8.930	5,476,950
2025-02-17	9.070	9.420	9.070	9.370	9.359	5,618,900
2025-02-14	9.150	9.200	9.020	9.070	9.060	3,870,500
2025-02-13	9.280	9.290	9.100	9.140	9.130	3,739,850
2025-02-12	9.230	9.300	9.100	9.230	9.220	3,984,299
2025-02-11	9.420	9.430	9.160	9.240	9.230	3,478,500
2025-02-10	9.250	9.400	9.220	9.370	9.359	3,612,900
2025-02-07	9.140	9.330	9.070	9.200	9.190	4,626,798
2025-02-06	8.950	9.110	8.850	9.070	9.060	4,363,650
2025-02-05	8.990	9.010	8.840	8.950	8.940	3,103,250
2025-01-27	9.040	9.150	8.750	8.810	8.800	3,876,450
2025-01-24	8.760	8.960	8.640	8.930	8.920	5,215,000
2025-01-23	8.840	8.970	8.700	8.710	8.700	3,601,500

← NewerPage 7 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.