Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	22.780	23.710	22.490	23.710	22.488	8,869,393
2024-01-24	22.880	23.030	21.880	22.770	21.597	7,653,003
2024-01-23	22.460	22.860	21.920	22.680	21.511	7,688,721
2024-01-22	23.680	23.800	22.280	22.470	21.312	8,135,571
2024-01-19	24.010	24.350	23.700	23.800	22.574	6,188,397
2024-01-18	23.820	24.260	23.080	23.880	22.649	11,018,092
2024-01-17	24.800	24.960	24.060	24.070	22.830	5,889,162
2024-01-16	24.800	25.250	24.370	24.880	23.598	10,693,642
2024-01-15	25.920	25.940	24.930	25.000	23.712	11,621,625
2024-01-12	26.290	26.850	26.080	26.150	24.802	10,371,600
2024-01-11	25.430	26.260	25.430	26.030	24.689	8,399,824
2024-01-10	25.730	26.130	25.380	25.480	24.167	6,923,953
2024-01-09	25.660	26.250	25.330	25.900	24.565	8,079,211
2024-01-08	26.100	26.500	25.550	25.610	24.290	7,871,828
2024-01-05	26.980	27.190	26.110	26.380	25.021	11,349,480
2024-01-04	26.800	27.340	26.700	27.010	25.618	8,979,615
2024-01-03	27.130	27.580	26.570	27.100	25.703	14,816,268
2024-01-02	27.060	27.830	26.860	27.090	25.694	20,514,373
2023-12-29	26.720	26.890	26.260	26.670	25.296	13,349,265
2023-12-28	25.500	26.940	25.500	26.710	25.334	18,648,334
2023-12-27	25.780	25.830	25.200	25.470	24.157	13,157,654
2023-12-26	26.010	26.150	25.500	25.870	24.537	13,490,138
2023-12-25	26.450	27.690	25.890	26.170	24.821	19,009,494
2023-12-22	25.150	26.850	25.020	26.530	25.163	23,063,160
2023-12-21	24.960	25.560	24.560	25.180	23.882	13,203,953
2023-12-20	24.380	25.800	24.380	25.100	23.807	18,885,747
2023-12-19	23.190	24.500	23.030	24.410	23.152	18,229,751
2023-12-18	23.010	23.180	22.720	23.130	21.938	6,667,197
2023-12-15	22.910	23.470	22.900	23.040	21.853	6,126,353
2023-12-14	23.120	23.320	22.970	23.090	21.900	4,526,825
2023-12-13	22.910	23.400	22.820	23.060	21.872	9,059,457
2023-12-12	22.610	23.080	22.590	23.000	21.815	7,749,308
2023-12-11	22.750	22.940	22.250	22.630	21.464	9,302,342
2023-12-08	23.250	23.350	22.710	22.750	21.578	9,280,410
2023-12-07	24.090	24.140	23.000	23.260	22.061	9,220,740
2023-12-06	24.500	24.620	23.940	23.990	22.754	6,764,900
2023-12-05	25.090	25.090	24.500	24.500	23.237	5,182,771
2023-12-04	25.050	25.260	24.860	25.100	23.807	4,157,346
2023-12-01	24.910	25.260	24.720	25.070	23.778	4,566,340
2023-11-30	25.310	25.370	24.830	24.900	23.617	4,384,773
2023-11-29	25.280	25.620	25.220	25.350	24.044	4,130,395
2023-11-28	25.360	25.600	25.220	25.340	24.034	3,629,720
2023-11-27	25.240	25.500	25.110	25.370	24.063	5,085,620
2023-11-24	25.780	25.790	25.220	25.360	24.053	4,510,783
2023-11-23	25.650	25.880	25.640	25.780	24.451	2,915,400
2023-11-22	26.230	26.280	25.700	25.700	24.376	5,644,717
2023-11-21	26.490	26.800	26.070	26.230	24.878	6,739,160
2023-11-20	26.340	26.720	26.050	26.470	25.106	5,349,984
2023-11-17	26.110	26.330	26.080	26.240	24.888	3,377,160
2023-11-16	26.540	26.560	26.130	26.180	24.831	4,344,945
2023-11-15	26.890	26.900	26.450	26.520	25.153	6,031,536
2023-11-14	26.450	26.930	26.350	26.580	25.210	6,247,639
2023-11-13	25.960	26.560	25.750	26.520	25.153	9,490,240
2023-11-10	26.080	26.130	25.820	25.840	24.508	4,027,554
2023-11-09	25.980	26.340	25.890	26.080	24.736	6,144,721
2023-11-08	26.150	26.340	25.830	25.930	24.594	6,385,408
2023-11-07	26.150	26.320	25.860	26.200	24.850	5,792,324
2023-11-06	25.390	26.330	25.300	26.160	24.812	10,535,540
2023-11-03	24.910	25.470	24.650	25.190	23.892	7,933,138
2023-11-02	25.810	25.860	24.810	24.850	23.569	8,431,638

← NewerPage 12 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.