Shenzhen Weiye Decoration Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 11.580 | 13.870 | 11.080 | 13.240 | 13.225 | 55,833,984 |
| 2024-10-29 | 12.300 | 12.980 | 11.300 | 11.560 | 11.547 | 50,680,799 |
| 2024-10-28 | 10.160 | 12.120 | 10.160 | 12.120 | 12.106 | 36,293,153 |
| 2024-10-25 | 10.070 | 10.220 | 9.950 | 10.100 | 10.089 | 14,231,300 |
| 2024-10-24 | 9.950 | 10.250 | 9.880 | 10.170 | 10.158 | 10,941,550 |
| 2024-10-23 | 10.010 | 10.270 | 9.900 | 10.070 | 10.059 | 15,264,555 |
| 2024-10-22 | 10.450 | 10.500 | 10.130 | 10.190 | 10.178 | 22,504,867 |
| 2024-10-21 | 10.220 | 10.950 | 10.030 | 10.750 | 10.738 | 35,362,318 |
| 2024-10-18 | 10.250 | 10.850 | 9.760 | 10.500 | 10.488 | 34,714,502 |
| 2024-10-17 | 10.890 | 11.390 | 10.190 | 10.620 | 10.608 | 40,300,490 |
| 2024-10-16 | 12.010 | 12.970 | 10.460 | 10.940 | 10.928 | 57,443,184 |
| 2024-10-15 | 11.490 | 12.120 | 11.110 | 12.120 | 12.106 | 29,254,063 |
| 2024-10-14 | 8.700 | 10.100 | 8.640 | 10.100 | 10.089 | 15,202,717 |
| 2024-10-11 | 8.680 | 8.820 | 8.310 | 8.420 | 8.410 | 4,050,718 |
| 2024-10-10 | 8.480 | 9.070 | 8.470 | 8.780 | 8.770 | 6,409,803 |
| 2024-10-09 | 9.550 | 9.550 | 8.410 | 8.480 | 8.470 | 10,724,950 |
| 2024-10-08 | 10.720 | 10.810 | 9.300 | 9.980 | 9.969 | 16,714,663 |
| 2024-09-30 | 8.880 | 9.460 | 8.450 | 9.300 | 9.289 | 12,406,200 |
| 2024-09-27 | 8.020 | 8.400 | 7.830 | 8.330 | 8.321 | 8,235,650 |
| 2024-09-26 | 7.590 | 7.960 | 7.450 | 7.910 | 7.901 | 6,152,100 |
| 2024-09-25 | 7.530 | 7.750 | 7.430 | 7.580 | 7.571 | 4,114,150 |
| 2024-09-24 | 7.300 | 7.490 | 7.290 | 7.440 | 7.432 | 2,734,900 |
| 2024-09-23 | 7.260 | 7.360 | 7.210 | 7.270 | 7.262 | 1,440,200 |
| 2024-09-20 | 7.310 | 7.380 | 7.260 | 7.310 | 7.302 | 1,748,100 |
| 2024-09-19 | 7.110 | 7.340 | 7.100 | 7.290 | 7.282 | 2,859,400 |
| 2024-09-18 | 7.150 | 7.180 | 6.900 | 7.080 | 7.072 | 2,594,400 |
| 2024-09-13 | 7.180 | 7.350 | 7.110 | 7.120 | 7.112 | 2,426,600 |
| 2024-09-12 | 7.200 | 7.240 | 7.130 | 7.130 | 7.122 | 1,395,100 |
| 2024-09-11 | 7.250 | 7.280 | 7.100 | 7.170 | 7.162 | 1,369,600 |
| 2024-09-10 | 7.300 | 7.300 | 7.170 | 7.250 | 7.242 | 1,190,700 |
| 2024-09-09 | 7.170 | 7.310 | 7.060 | 7.270 | 7.262 | 1,401,700 |
| 2024-09-06 | 7.410 | 7.590 | 7.180 | 7.230 | 7.222 | 2,263,100 |
| 2024-09-05 | 7.270 | 7.450 | 7.270 | 7.450 | 7.442 | 2,606,602 |
| 2024-09-04 | 7.360 | 7.450 | 7.250 | 7.270 | 7.262 | 2,603,910 |
| 2024-09-03 | 7.430 | 7.560 | 7.420 | 7.430 | 7.422 | 2,367,450 |
| 2024-09-02 | 7.460 | 7.660 | 7.370 | 7.490 | 7.482 | 4,878,300 |
| 2024-08-30 | 7.520 | 7.990 | 7.440 | 7.600 | 7.591 | 7,459,700 |
| 2024-08-29 | 7.220 | 7.600 | 7.110 | 7.600 | 7.591 | 3,615,650 |
| 2024-08-28 | 7.280 | 7.350 | 7.100 | 7.220 | 7.212 | 2,451,300 |
| 2024-08-27 | 7.310 | 7.450 | 7.140 | 7.410 | 7.402 | 2,563,000 |
| 2024-08-26 | 7.070 | 7.340 | 7.050 | 7.310 | 7.302 | 2,032,600 |
| 2024-08-23 | 7.150 | 7.210 | 6.960 | 7.060 | 7.052 | 1,786,000 |
| 2024-08-22 | 7.270 | 7.400 | 7.170 | 7.170 | 7.162 | 1,495,650 |
| 2024-08-21 | 7.340 | 7.380 | 7.230 | 7.290 | 7.282 | 1,235,100 |
| 2024-08-20 | 7.390 | 7.480 | 7.220 | 7.290 | 7.282 | 2,132,600 |
| 2024-08-19 | 7.480 | 7.550 | 7.320 | 7.460 | 7.452 | 2,223,150 |
| 2024-08-16 | 7.640 | 7.680 | 7.450 | 7.480 | 7.472 | 3,058,600 |
| 2024-08-15 | 7.610 | 7.740 | 7.440 | 7.650 | 7.641 | 3,593,150 |
| 2024-08-14 | 7.790 | 8.090 | 7.650 | 7.670 | 7.661 | 4,744,068 |
| 2024-08-13 | 7.530 | 7.850 | 7.450 | 7.820 | 7.811 | 5,132,300 |
| 2024-08-12 | 7.930 | 8.050 | 7.600 | 7.770 | 7.761 | 7,811,750 |
| 2024-08-09 | 7.420 | 8.500 | 7.310 | 7.990 | 7.981 | 9,750,304 |
| 2024-08-08 | 7.430 | 7.580 | 7.240 | 7.420 | 7.412 | 2,532,950 |
| 2024-08-07 | 7.360 | 7.590 | 7.350 | 7.450 | 7.442 | 3,010,950 |
| 2024-08-06 | 7.290 | 7.570 | 7.210 | 7.460 | 7.452 | 3,575,950 |
| 2024-08-05 | 7.230 | 7.410 | 7.110 | 7.150 | 7.142 | 2,121,100 |
| 2024-08-02 | 7.310 | 7.480 | 7.300 | 7.330 | 7.322 | 2,335,500 |
| 2024-08-01 | 7.650 | 7.650 | 7.430 | 7.490 | 7.482 | 2,661,450 |
| 2024-07-31 | 7.240 | 7.440 | 7.190 | 7.410 | 7.402 | 2,087,950 |
| 2024-07-30 | 7.180 | 7.290 | 7.090 | 7.270 | 7.262 | 1,659,700 |
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.