Shenzhen Weiye Decoration Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	8.840	8.970	8.700	8.710	8.700	3,601,500
2025-01-22	8.740	8.780	8.550	8.690	8.680	2,908,000
2025-01-21	8.980	9.060	8.730	8.770	8.760	3,945,900
2025-01-20	8.880	9.030	8.670	8.960	8.950	4,083,000
2025-01-17	8.850	9.000	8.770	8.820	8.810	3,356,700
2025-01-16	8.990	9.030	8.790	8.900	8.890	2,747,500
2025-01-15	9.060	9.070	8.830	8.870	8.860	3,419,216
2025-01-14	8.670	8.970	8.670	8.950	8.940	4,326,900
2025-01-13	8.400	8.670	8.240	8.590	8.580	4,228,500
2025-01-10	9.000	9.010	8.510	8.520	8.510	4,499,300
2025-01-09	8.810	9.030	8.800	8.900	8.890	2,924,800
2025-01-08	9.020	9.090	8.670	8.890	8.880	3,904,016
2025-01-07	8.840	9.030	8.730	9.020	9.010	4,477,250
2025-01-06	8.880	9.010	8.470	8.840	8.830	3,354,600
2025-01-03	9.540	9.540	8.830	8.880	8.870	5,648,700
2025-01-02	9.520	9.820	9.300	9.380	9.369	4,163,249
2024-12-31	9.760	9.930	9.500	9.510	9.499	3,447,700
2024-12-30	10.000	10.000	9.560	9.810	9.799	4,001,400
2024-12-27	9.690	10.120	9.630	9.920	9.909	5,158,700
2024-12-26	9.630	9.860	9.570	9.670	9.659	4,495,200
2024-12-25	9.900	9.970	9.420	9.640	9.629	5,060,488
2024-12-24	10.140	10.210	9.780	9.980	9.969	4,571,087
2024-12-23	10.650	10.650	9.880	9.940	9.929	6,959,900
2024-12-20	10.680	10.890	10.600	10.630	10.618	6,478,300
2024-12-19	10.660	10.820	10.520	10.700	10.688	4,344,849
2024-12-18	11.040	11.140	10.650	10.870	10.858	5,318,300
2024-12-17	11.770	11.880	10.920	10.950	10.938	7,703,216
2024-12-16	11.450	12.100	11.440	11.670	11.657	10,385,250
2024-12-13	11.680	11.760	11.380	11.430	11.417	6,739,050
2024-12-12	11.720	11.940	11.540	11.840	11.827	7,523,149
2024-12-11	11.320	11.660	11.320	11.650	11.637	7,331,100
2024-12-10	11.990	12.140	11.420	11.440	11.427	8,720,399
2024-12-09	11.430	11.860	11.220	11.500	11.487	8,223,400
2024-12-06	11.330	11.520	11.260	11.420	11.407	6,682,050
2024-12-05	11.110	11.330	11.080	11.260	11.247	4,299,835
2024-12-04	11.540	11.600	11.120	11.200	11.187	8,232,150
2024-12-03	11.300	11.840	11.160	11.640	11.627	12,020,150
2024-12-02	11.190	11.320	11.060	11.300	11.287	8,875,449
2024-11-29	11.400	11.420	10.920	11.190	11.177	10,443,200
2024-11-28	11.780	11.800	11.270	11.430	11.417	10,752,348
2024-11-27	11.200	11.970	11.000	11.780	11.767	15,960,799
2024-11-26	10.880	11.270	10.660	11.090	11.077	8,464,049
2024-11-25	10.900	10.930	10.540	10.880	10.868	7,109,150
2024-11-22	10.920	11.570	10.660	10.890	10.878	13,094,800
2024-11-21	11.110	11.170	10.800	10.970	10.958	7,474,000
2024-11-20	10.890	11.210	10.820	11.170	11.157	8,021,650
2024-11-19	10.900	11.040	10.600	10.990	10.978	8,593,100
2024-11-18	11.500	11.590	10.610	10.900	10.888	10,575,550
2024-11-15	12.010	12.260	11.330	11.380	11.367	11,451,000
2024-11-14	12.960	13.020	12.100	12.160	12.146	9,502,263
2024-11-13	12.780	13.030	12.290	12.890	12.875	10,903,600
2024-11-12	13.440	13.700	12.620	12.810	12.795	18,785,550
2024-11-11	13.630	14.000	13.450	13.690	13.674	25,677,942
2024-11-08	13.430	13.680	12.980	13.000	12.985	21,454,135
2024-11-07	13.030	14.290	12.900	13.570	13.555	29,079,149
2024-11-06	13.300	13.980	12.800	13.590	13.575	33,233,649
2024-11-05	13.380	14.350	13.270	13.700	13.684	31,912,988
2024-11-04	14.240	15.090	13.470	13.880	13.864	33,606,700
2024-11-01	14.120	15.200	12.710	13.820	13.804	42,004,948
2024-10-31	13.110	15.880	12.850	15.000	14.983	58,620,976

← NewerPage 8 of 21 · 1,213 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.