Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	28.030	28.510	27.900	27.960	27.041	11,503,365
2024-07-26	27.000	28.220	26.950	28.020	27.099	10,007,373
2024-07-25	27.070	27.380	26.970	27.020	26.132	5,221,511
2024-07-24	27.150	27.790	27.050	27.230	26.335	7,760,096
2024-07-23	28.050	28.120	27.140	27.150	26.258	9,937,204
2024-07-22	28.080	28.440	27.880	28.030	27.109	7,379,686
2024-07-19	27.890	28.310	27.810	28.260	27.331	8,902,621
2024-07-18	27.660	28.230	27.500	27.950	27.032	8,312,295
2024-07-17	27.490	28.550	27.400	27.930	27.012	17,371,730
2024-07-16	26.750	27.600	26.730	27.560	26.654	11,330,957
2024-07-15	26.990	27.260	26.800	26.870	25.987	5,362,840
2024-07-12	27.020	27.400	26.880	26.930	26.045	7,053,348
2024-07-11	26.410	27.200	26.110	27.170	26.277	15,943,839
2024-07-10	26.180	26.340	25.850	25.980	25.126	5,033,141
2024-07-09	25.700	26.500	25.470	26.270	25.407	8,698,155
2024-07-08	26.350	26.370	25.630	25.710	24.865	7,027,158
2024-07-05	26.120	26.680	25.770	26.410	25.542	12,633,006
2024-07-04	25.510	26.540	25.460	26.110	25.252	16,056,068
2024-07-03	25.520	25.690	25.070	25.540	24.701	9,446,506
2024-07-02	25.100	26.200	24.990	25.900	24.565	14,186,057
2024-07-01	24.820	25.110	24.730	25.030	23.740	4,784,220
2024-06-28	24.500	25.230	24.430	24.830	23.550	5,536,534
2024-06-27	24.900	25.020	24.460	24.570	23.304	4,568,322
2024-06-26	24.500	25.050	24.220	25.040	23.750	5,405,181
2024-06-25	24.760	25.060	24.200	24.440	23.181	5,173,979
2024-06-24	25.240	25.550	24.500	24.760	23.484	6,255,996
2024-06-21	25.520	25.720	25.260	25.450	24.138	4,409,166
2024-06-20	26.030	26.100	25.410	25.430	24.120	7,179,295
2024-06-19	26.420	26.540	26.110	26.140	24.793	6,011,679
2024-06-18	26.400	26.740	26.350	26.530	25.163	8,655,289
2024-06-17	25.780	26.730	25.710	26.370	25.011	12,654,508
2024-06-14	25.830	25.900	25.340	25.690	24.366	6,488,260
2024-06-13	26.030	26.130	25.680	25.900	24.565	5,542,530
2024-06-12	25.600	26.190	25.510	26.000	24.660	6,949,458
2024-06-11	25.080	25.700	24.850	25.600	24.281	8,033,488
2024-06-07	25.800	25.860	25.070	25.220	23.920	7,905,958
2024-06-06	26.250	26.300	25.470	25.510	24.195	9,766,029
2024-06-05	26.250	26.750	26.150	26.210	24.859	9,785,524
2024-06-04	25.920	26.390	25.720	26.360	25.002	9,407,306
2024-06-03	26.000	26.380	25.810	25.920	24.584	8,462,758
2024-05-31	25.820	26.240	25.820	26.050	24.708	8,445,163
2024-05-30	25.600	25.950	25.450	25.650	24.328	6,944,249
2024-05-29	25.870	26.080	25.600	25.790	24.461	5,568,631
2024-05-28	26.070	26.210	25.630	25.770	24.442	6,631,136
2024-05-27	26.460	26.590	25.540	26.090	24.746	12,510,020
2024-05-24	26.670	26.790	26.260	26.460	25.096	9,441,343
2024-05-23	27.350	27.350	26.700	26.720	25.343	12,139,794
2024-05-22	27.230	27.450	26.980	27.270	25.865	11,860,426
2024-05-21	27.710	27.710	27.130	27.200	25.798	11,451,902
2024-05-20	27.970	28.550	27.600	27.880	26.443	24,162,339
2024-05-17	26.320	27.680	26.300	27.680	26.254	27,282,513
2024-05-16	26.220	26.650	26.070	26.100	24.755	9,209,763
2024-05-15	26.020	26.600	25.950	26.250	24.897	8,297,028
2024-05-14	26.440	26.570	26.080	26.150	24.802	9,910,506
2024-05-13	26.830	26.910	26.280	26.420	25.059	12,043,140
2024-05-10	27.580	27.700	26.860	27.120	25.722	14,973,702
2024-05-09	26.900	27.700	26.720	27.620	26.197	15,249,516
2024-05-08	27.500	27.600	26.810	26.870	25.485	14,820,544
2024-05-07	26.920	28.020	26.700	27.710	26.282	23,192,327
2024-05-06	26.460	27.000	26.390	26.920	25.533	15,375,426

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.5000 CNY
2025-05-21	0.5000 CNY
2024-07-03	0.5000 CNY
2023-05-11	1.1200 CNY
2022-05-27	0.5000 CNY
2021-05-27	0.5000 CNY
2020-05-14	0.5000 CNY
2019-05-16	0.7000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.