Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	27.300	27.300	25.990	26.050	24.708	23,200,261
2024-04-29	26.310	27.440	26.300	27.260	25.855	22,082,142
2024-04-26	26.190	26.660	25.970	26.260	24.907	21,704,812
2024-04-25	28.380	28.380	25.720	26.260	24.907	40,317,489
2024-04-24	28.080	28.610	27.730	28.380	26.918	14,070,534
2024-04-23	28.560	28.900	28.030	28.100	26.652	10,624,326
2024-04-22	29.300	29.300	28.450	28.750	27.268	13,425,215
2024-04-19	28.710	29.550	28.500	29.340	27.828	17,976,362
2024-04-18	28.820	29.360	28.410	28.800	27.316	16,591,109
2024-04-17	27.600	28.810	27.600	28.790	27.306	16,451,216
2024-04-16	27.770	28.330	27.330	27.460	26.045	12,241,868
2024-04-15	27.780	28.360	27.580	27.960	26.519	13,808,867
2024-04-12	27.700	28.060	27.510	27.600	26.178	8,690,692
2024-04-11	27.760	28.240	27.490	27.580	26.159	11,179,183
2024-04-10	28.400	28.680	27.500	27.910	26.472	14,870,152
2024-04-09	28.550	29.230	28.250	28.830	27.344	16,116,331
2024-04-08	28.510	28.850	28.000	28.030	26.586	11,175,465
2024-04-03	29.110	29.340	28.650	28.760	27.278	10,851,221
2024-04-02	30.000	30.080	28.960	29.200	27.695	18,584,631
2024-04-01	30.790	30.830	29.890	30.270	28.710	16,603,608
2024-03-29	30.110	30.950	29.990	30.400	28.833	11,644,886
2024-03-28	28.480	30.880	28.400	30.350	28.786	29,964,312
2024-03-27	29.840	29.890	28.150	28.180	26.728	20,649,477
2024-03-26	29.250	30.400	29.230	29.870	28.331	14,126,006
2024-03-25	31.400	31.400	29.490	29.530	28.008	20,419,870
2024-03-22	30.830	31.460	30.680	31.360	29.744	23,810,069
2024-03-21	30.400	31.120	30.290	30.570	28.995	13,587,605
2024-03-20	30.450	31.100	30.230	30.430	28.862	14,226,234
2024-03-19	29.910	31.620	29.790	30.600	29.023	27,608,875
2024-03-18	29.070	29.910	28.910	29.870	28.331	16,449,261
2024-03-15	28.800	29.100	28.570	29.050	27.553	9,132,846
2024-03-14	29.200	29.570	28.490	28.850	27.363	15,998,666
2024-03-13	29.860	30.300	29.300	29.380	27.866	17,628,096
2024-03-12	30.080	30.950	29.600	30.010	28.464	19,362,497
2024-03-11	29.250	30.600	29.150	30.200	28.644	20,174,925
2024-03-08	28.840	29.480	28.710	29.320	27.809	13,034,670
2024-03-07	29.640	30.100	28.830	29.000	27.506	19,643,846
2024-03-06	28.320	30.110	27.740	29.770	28.236	28,926,222
2024-03-05	27.640	28.400	27.430	28.260	26.804	16,766,733
2024-03-04	27.880	28.180	27.420	27.750	26.320	13,426,190
2024-03-01	27.400	28.200	27.180	27.930	26.491	15,804,758
2024-02-29	26.190	27.360	26.120	27.340	25.931	16,028,903
2024-02-28	27.590	28.560	26.420	26.420	25.059	24,934,868
2024-02-27	26.540	27.480	26.370	27.480	26.064	19,169,860
2024-02-26	26.670	26.970	26.170	26.560	25.191	14,315,255
2024-02-23	26.710	27.050	26.340	26.680	25.305	12,548,803
2024-02-22	26.350	26.850	26.250	26.590	25.220	9,484,734
2024-02-21	26.300	27.150	26.200	26.510	25.144	13,710,386
2024-02-20	26.660	26.770	25.950	26.590	25.220	15,101,036
2024-02-19	26.800	27.260	26.080	26.820	25.438	17,199,837
2024-02-08	27.450	28.900	26.760	26.780	25.400	25,591,140
2024-02-07	26.460	27.500	26.260	27.240	25.836	25,018,390
2024-02-06	24.670	26.460	24.500	26.460	25.096	19,973,477
2024-02-05	23.980	26.070	22.430	24.780	23.503	16,914,888
2024-02-02	24.160	24.680	23.230	24.370	23.114	13,833,654
2024-02-01	23.200	24.650	23.100	24.160	22.915	14,867,886
2024-01-31	23.010	24.010	22.730	23.490	22.280	14,252,914
2024-01-30	22.430	24.560	22.030	23.250	22.052	15,313,730
2024-01-29	23.500	23.560	22.200	22.200	21.056	7,794,160
2024-01-26	23.660	23.770	23.180	23.260	22.061	5,925,624

← NewerPage 11 of 21 · 1,212 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.