Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	25.600	26.030	25.600	25.700	24.376	4,030,204
2023-10-31	25.890	25.980	25.450	25.640	24.319	5,852,523
2023-10-30	26.000	26.160	25.710	25.860	24.527	7,904,635
2023-10-27	25.810	26.460	25.510	26.020	24.679	9,512,833
2023-10-26	25.720	26.380	25.130	26.240	24.888	6,143,034
2023-10-25	26.000	26.440	25.710	25.720	24.395	5,107,444
2023-10-24	25.600	26.130	25.110	25.600	24.281	5,520,425
2023-10-23	26.080	26.160	25.260	25.360	24.053	5,109,768
2023-10-20	26.580	26.590	25.980	26.140	24.793	4,228,810
2023-10-19	26.750	26.890	26.510	26.510	25.144	3,800,562
2023-10-18	27.120	27.210	26.680	26.940	25.552	4,735,359
2023-10-17	27.230	27.330	26.820	27.110	25.713	3,614,660
2023-10-16	27.740	27.860	27.090	27.190	25.789	3,809,012
2023-10-13	28.120	28.170	27.450	27.660	26.235	4,538,661
2023-10-12	27.770	28.200	27.500	28.130	26.680	6,919,334
2023-10-11	27.610	27.850	27.500	27.650	26.225	4,607,389
2023-10-10	27.410	27.930	27.350	27.530	26.111	4,940,278
2023-10-09	27.440	27.640	27.180	27.320	25.912	4,616,357
2023-09-28	27.570	27.640	27.300	27.450	26.035	4,422,278
2023-09-27	27.130	27.880	27.110	27.440	26.026	5,139,657
2023-09-26	27.930	27.940	27.100	27.200	25.798	6,151,907
2023-09-25	27.660	28.110	27.520	27.910	26.472	7,189,213
2023-09-22	27.080	27.800	27.080	27.720	26.292	8,918,263
2023-09-21	27.250	28.190	27.050	27.380	25.969	15,850,269
2023-09-20	26.770	26.900	26.410	26.500	25.134	3,490,764
2023-09-19	27.040	27.120	26.660	26.770	25.390	3,362,356
2023-09-18	27.130	27.340	26.770	27.090	25.694	4,655,830
2023-09-15	27.480	27.590	27.020	27.170	25.770	4,244,818
2023-09-14	27.500	27.550	27.120	27.240	25.836	2,903,130
2023-09-13	27.810	27.930	27.300	27.490	26.073	4,179,648
2023-09-12	28.220	28.230	27.830	27.840	26.405	3,762,160
2023-09-11	28.200	28.350	27.750	28.140	26.690	5,512,564
2023-09-08	27.920	28.500	27.920	28.150	26.699	4,599,677
2023-09-07	28.530	28.530	27.910	27.920	26.481	4,152,201
2023-09-06	28.140	28.580	27.730	28.460	26.993	4,520,820
2023-09-05	28.280	28.420	28.080	28.100	26.652	3,200,536
2023-09-04	28.090	28.350	27.930	28.310	26.851	4,410,245
2023-09-01	28.000	28.100	27.780	27.900	26.462	2,837,066
2023-08-31	28.110	28.150	27.820	27.970	26.529	3,197,176
2023-08-30	28.200	28.340	27.890	28.110	26.661	4,514,341
2023-08-29	27.120	28.190	26.860	28.010	26.567	6,702,680
2023-08-28	27.810	28.380	26.890	26.980	25.590	6,523,403
2023-08-25	27.150	27.270	26.390	26.560	25.191	4,912,937
2023-08-24	27.000	27.660	26.680	27.190	25.789	4,455,696
2023-08-23	27.550	27.860	26.870	26.880	25.495	5,223,944
2023-08-22	27.980	28.230	27.280	27.670	26.244	5,668,840
2023-08-21	28.710	28.860	27.920	27.970	26.529	4,695,402
2023-08-18	28.830	29.040	28.570	28.580	27.107	6,191,046
2023-08-17	27.200	29.030	27.030	28.830	27.344	14,752,967
2023-08-16	27.290	27.580	27.190	27.200	25.798	3,669,288
2023-08-15	27.680	27.810	27.070	27.370	25.960	4,886,600
2023-08-14	27.500	27.700	27.160	27.420	26.007	4,709,021
2023-08-11	27.750	28.050	27.590	27.610	26.187	4,797,403
2023-08-10	27.500	27.990	27.410	27.770	26.339	5,302,238
2023-08-09	27.300	27.690	27.180	27.410	25.997	6,798,104
2023-08-08	29.330	29.330	27.000	27.440	26.026	24,306,974
2023-08-07	30.330	30.560	29.850	29.990	28.445	6,965,993
2023-08-04	30.310	30.590	30.140	30.420	28.852	4,956,783
2023-08-03	30.240	30.420	30.000	30.300	28.739	4,098,198
2023-08-02	30.250	30.620	30.140	30.450	28.881	4,123,275

← NewerPage 13 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.