Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.350	30.660	30.050	30.380	28.814	5,377,244
2023-07-31	30.100	30.600	30.010	30.350	28.786	5,961,805
2023-07-28	29.600	30.120	29.480	30.070	28.520	4,777,821
2023-07-27	30.380	30.520	29.420	29.640	28.113	7,074,259
2023-07-26	30.650	30.660	30.280	30.340	28.776	4,635,135
2023-07-25	29.300	30.680	29.290	30.650	29.071	13,542,449
2023-07-24	29.180	29.590	28.890	29.010	27.515	4,299,082
2023-07-21	29.100	29.490	29.020	29.200	27.695	2,834,487
2023-07-20	29.620	29.920	29.230	29.250	27.743	4,213,064
2023-07-19	29.880	29.880	29.330	29.560	28.037	4,258,493
2023-07-18	29.430	30.050	29.200	29.960	28.416	6,579,101
2023-07-17	29.460	29.870	29.090	29.250	27.743	4,766,755
2023-07-14	30.010	30.100	29.500	29.570	28.046	6,386,164
2023-07-13	29.540	30.220	29.500	30.110	28.558	8,125,141
2023-07-12	30.680	30.690	29.600	29.610	28.084	12,254,196
2023-07-11	31.070	31.070	30.420	30.800	29.213	5,298,077
2023-07-10	30.300	30.980	30.130	30.980	29.384	8,044,721
2023-07-07	30.490	30.660	30.050	30.150	28.596	6,057,786
2023-07-06	31.120	31.350	30.500	30.560	28.985	7,992,821
2023-07-05	31.250	31.280	30.720	30.840	29.251	5,447,767
2023-07-04	31.250	31.300	30.710	31.060	29.459	9,863,399
2023-07-03	30.910	31.880	30.840	31.420	29.801	15,510,219
2023-06-30	28.950	31.640	28.860	30.850	29.260	21,545,116
2023-06-29	29.330	29.580	28.920	28.950	27.458	5,051,615
2023-06-28	29.130	29.550	28.660	29.330	27.819	5,592,906
2023-06-27	29.080	29.600	28.880	29.150	27.648	4,768,845
2023-06-26	28.500	29.350	28.380	28.890	27.401	6,064,538
2023-06-21	29.560	29.690	28.630	28.630	27.155	6,686,124
2023-06-20	28.880	29.890	28.770	29.550	28.027	10,376,727
2023-06-19	29.090	29.150	28.780	28.830	27.344	4,233,252
2023-06-16	29.090	29.420	28.850	29.150	27.648	5,517,622
2023-06-15	28.570	29.130	28.420	29.090	27.591	5,955,642
2023-06-14	28.650	28.870	28.360	28.550	27.079	4,111,094
2023-06-13	28.730	28.730	28.460	28.630	27.155	3,740,254
2023-06-12	28.260	28.930	28.140	28.730	27.249	6,702,994
2023-06-09	28.300	28.540	27.940	28.390	26.927	7,132,411
2023-06-08	28.140	28.540	27.900	28.340	26.880	5,539,919
2023-06-07	28.510	28.560	28.100	28.140	26.690	4,983,048
2023-06-06	29.420	29.670	28.390	28.400	26.936	8,802,420
2023-06-05	30.340	30.490	29.480	29.480	27.961	7,156,764
2023-06-02	28.990	30.670	28.900	30.350	28.786	11,980,008
2023-06-01	29.240	29.380	28.710	28.800	27.316	8,861,957
2023-05-31	30.010	30.220	29.200	29.290	27.781	11,799,212
2023-05-30	31.680	31.990	29.720	30.230	28.672	16,102,635
2023-05-29	31.090	32.620	31.090	31.870	30.228	14,256,794
2023-05-26	31.430	31.540	30.400	30.850	29.260	5,086,492
2023-05-25	31.330	31.840	31.130	31.430	29.810	5,866,016
2023-05-24	31.310	31.580	31.150	31.380	29.763	3,491,935
2023-05-23	31.330	31.660	30.910	31.360	29.744	4,519,097
2023-05-22	31.210	31.580	31.010	31.320	29.706	4,182,984
2023-05-19	30.820	31.290	30.610	31.170	29.564	4,353,443
2023-05-18	31.500	31.570	30.710	30.820	29.232	4,991,800
2023-05-17	30.950	31.780	30.880	31.430	29.810	5,512,377
2023-05-16	31.300	31.490	30.940	31.060	29.459	4,079,793
2023-05-15	30.010	31.550	29.980	31.260	29.649	9,121,364
2023-05-12	30.510	30.940	29.990	30.000	28.454	5,908,168
2023-05-11	31.180	31.340	30.510	30.650	29.071	5,386,216
2023-05-10	50.300	51.080	49.300	50.580	29.319	7,761,009
2023-05-09	51.830	52.150	49.950	49.980	28.972	9,154,659
2023-05-08	50.700	52.120	50.700	51.870	30.067	7,170,736

← NewerPage 14 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.