Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	51.500	51.630	50.200	50.710	29.395	5,761,577
2023-05-04	52.210	52.680	51.250	51.440	29.818	6,920,579
2023-04-28	52.080	52.700	51.410	52.130	30.218	5,896,284
2023-04-27	51.110	52.310	50.670	51.860	30.061	9,630,881
2023-04-26	50.170	51.980	50.120	51.110	29.627	8,346,604
2023-04-25	50.800	51.290	49.800	50.180	29.088	6,974,571
2023-04-24	51.000	51.700	50.500	50.790	29.441	8,080,268
2023-04-21	52.400	53.390	51.020	51.200	29.679	7,761,144
2023-04-20	53.090	53.260	51.850	52.400	30.374	8,965,123
2023-04-19	53.500	53.820	52.870	53.170	30.821	6,710,638
2023-04-18	53.920	53.920	53.350	53.640	31.093	4,443,347
2023-04-17	53.700	54.190	53.500	53.900	31.244	5,984,238
2023-04-14	53.170	54.070	53.150	53.770	31.169	6,767,441
2023-04-13	53.360	53.610	53.060	53.170	30.821	6,503,537
2023-04-12	53.920	54.610	53.270	53.560	31.047	8,622,868
2023-04-11	53.810	54.780	53.350	53.930	31.261	8,424,432
2023-04-10	53.530	54.720	53.450	53.810	31.192	11,213,881
2023-04-07	52.540	55.110	52.430	53.570	31.053	21,759,640
2023-04-06	50.380	53.070	50.280	52.640	30.514	22,352,808
2023-04-04	51.000	51.620	49.890	50.300	29.157	20,681,008
2023-04-03	50.900	51.480	50.500	51.380	29.783	17,749,044
2023-03-31	51.870	51.950	50.980	51.060	29.598	18,320,769
2023-03-30	51.930	52.200	50.720	51.660	29.946	18,528,019
2023-03-29	54.200	54.390	51.710	51.920	30.096	29,674,702
2023-03-28	59.000	59.000	53.100	54.400	31.534	34,514,452
2023-03-27	59.870	60.890	59.830	60.330	34.971	5,736,454
2023-03-24	60.780	60.990	59.760	59.880	34.710	6,512,107
2023-03-23	60.310	60.840	60.210	60.780	35.232	4,046,044
2023-03-22	60.570	60.930	60.360	60.470	35.052	4,066,553
2023-03-21	60.370	61.360	60.160	60.780	35.232	4,325,772
2023-03-20	59.690	60.710	59.080	59.940	34.745	5,637,014
2023-03-17	60.920	61.000	59.690	59.690	34.600	7,943,998
2023-03-16	61.470	61.800	60.200	60.290	34.948	6,129,664
2023-03-15	62.710	63.660	61.260	61.450	35.620	5,985,238
2023-03-14	62.300	63.180	60.710	62.800	36.403	7,461,572
2023-03-13	62.360	63.120	62.270	62.580	36.275	4,112,656
2023-03-10	63.130	63.590	62.620	62.800	36.403	5,543,224
2023-03-09	65.150	65.210	63.560	63.620	36.878	8,625,083
2023-03-08	65.270	65.660	64.770	64.950	37.649	4,455,680
2023-03-07	67.510	67.530	65.310	65.310	37.858	6,167,187
2023-03-06	65.600	68.540	65.270	67.510	39.133	12,367,033
2023-03-03	64.600	65.530	64.140	65.270	37.835	6,711,953
2023-03-02	66.600	67.500	64.470	64.600	37.446	10,994,715
2023-03-01	66.660	66.850	65.910	66.560	38.583	6,362,016
2023-02-28	65.800	66.850	65.710	66.650	38.635	4,951,697
2023-02-27	65.560	66.950	64.900	66.020	38.270	7,646,560
2023-02-24	65.540	67.200	65.280	65.770	38.125	7,618,945
2023-02-23	65.200	66.270	65.020	65.550	37.997	4,736,532
2023-02-22	65.440	66.300	64.900	65.130	37.754	4,981,793
2023-02-21	66.000	66.650	65.410	65.770	38.125	6,343,363
2023-02-20	66.850	67.080	64.880	66.170	38.357	9,548,264
2023-02-17	66.140	67.300	65.970	67.080	38.884	8,710,203
2023-02-16	67.060	67.460	65.680	66.220	38.385	6,112,900
2023-02-15	67.200	67.470	66.550	67.070	38.878	5,003,129
2023-02-14	66.720	67.590	66.600	67.500	39.127	5,912,939
2023-02-13	66.320	67.570	66.320	66.680	38.652	8,227,116
2023-02-10	69.010	69.190	65.970	66.400	38.490	13,612,270
2023-02-09	67.580	69.490	67.020	69.170	40.096	7,760,398
2023-02-08	68.600	68.890	67.300	67.500	39.127	6,298,619
2023-02-07	69.550	69.910	68.000	68.750	39.852	7,041,256

← NewerPage 15 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.