Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	70.900	71.650	69.450	69.500	40.287	7,319,876
2023-02-03	70.600	71.500	70.330	71.460	41.423	5,162,718
2023-02-02	71.900	72.200	70.600	70.700	40.982	7,181,900
2023-02-01	72.190	72.780	71.350	71.900	41.678	6,746,558
2023-01-31	71.480	73.260	71.040	72.190	41.846	8,997,950
2023-01-30	69.500	72.350	69.350	71.500	41.446	11,887,582
2023-01-20	69.180	69.300	67.980	68.800	39.881	6,938,635
2023-01-19	66.130	69.210	65.800	68.700	39.823	9,305,891
2023-01-18	66.270	66.890	65.880	66.120	38.327	5,955,443
2023-01-17	66.050	67.590	65.520	66.250	38.403	11,484,075
2023-01-16	66.050	66.450	65.300	65.950	38.229	10,656,932
2023-01-13	67.280	67.500	65.110	65.730	38.101	10,262,065
2023-01-12	64.980	68.000	64.980	67.500	39.127	18,957,764
2023-01-11	66.000	66.880	63.990	64.200	37.215	17,186,022
2023-01-10	69.220	69.220	64.640	66.000	38.258	20,758,233
2023-01-09	72.910	73.300	69.700	69.980	40.565	12,649,814
2023-01-06	73.240	73.480	72.660	72.900	42.258	4,772,264
2023-01-05	74.850	74.850	72.610	73.380	42.536	6,603,232
2023-01-04	76.330	76.330	73.490	74.390	43.121	5,314,409
2023-01-03	72.550	76.300	72.320	75.580	43.811	7,803,272
2022-12-30	72.550	74.360	71.920	72.250	41.881	3,767,164
2022-12-29	70.250	73.230	70.250	72.650	42.113	4,806,764
2022-12-28	71.490	72.450	70.250	70.560	40.901	2,565,409
2022-12-27	69.800	71.200	69.500	70.870	41.081	3,341,104
2022-12-26	67.230	70.160	67.230	69.800	40.461	3,986,872
2022-12-23	68.730	68.730	67.040	67.440	39.093	3,153,656
2022-12-22	70.270	70.560	68.000	68.260	39.568	5,038,817
2022-12-21	70.700	70.770	69.700	70.150	40.664	2,673,948
2022-12-20	71.570	72.110	70.300	70.410	40.814	2,567,867
2022-12-19	71.430	72.550	70.780	71.390	41.382	3,270,632
2022-12-16	72.550	72.940	71.060	71.370	41.371	4,328,395
2022-12-15	72.010	73.440	71.910	73.070	42.356	2,737,908
2022-12-14	73.650	74.520	72.740	72.750	42.171	3,445,643
2022-12-13	75.460	75.460	72.910	73.650	42.692	7,283,200
2022-12-12	71.190	75.500	71.000	75.180	43.579	12,036,249
2022-12-09	70.800	71.740	69.900	71.190	41.266	8,011,931
2022-12-08	71.850	71.850	70.000	70.630	40.942	8,249,880
2022-12-07	71.200	73.930	70.800	71.940	41.701	8,961,675
2022-12-06	70.490	71.500	69.110	71.500	41.446	7,581,222
2022-12-05	72.550	73.390	70.300	70.400	40.808	6,972,384
2022-12-02	72.880	74.500	72.200	72.550	42.055	5,455,457
2022-12-01	70.980	74.210	70.200	72.700	42.142	10,752,110
2022-11-30	71.030	71.490	69.450	71.090	41.208	9,367,960
2022-11-29	72.600	73.160	70.500	70.750	41.011	6,672,334
2022-11-28	72.080	72.290	70.630	72.260	41.887	2,694,361
2022-11-25	73.110	73.350	72.110	72.280	41.898	3,062,640
2022-11-24	74.290	74.900	73.500	73.500	42.605	3,522,352
2022-11-23	73.690	74.380	72.270	74.000	42.895	4,864,280
2022-11-22	74.680	75.570	73.710	74.050	42.924	5,497,764
2022-11-21	73.380	76.440	73.220	74.660	43.278	6,781,361
2022-11-18	73.520	75.180	72.800	73.620	42.675	5,599,652
2022-11-17	71.980	73.490	68.920	73.100	42.374	9,930,280
2022-11-16	73.590	75.370	72.000	72.560	42.061	7,675,545
2022-11-15	72.150	74.000	71.800	73.410	42.553	8,635,600
2022-11-14	72.200	73.770	71.300	72.460	42.003	5,392,334
2022-11-11	74.930	75.170	72.380	72.680	42.130	7,138,200
2022-11-10	73.700	74.260	72.420	73.460	42.582	4,574,241
2022-11-09	74.570	76.880	73.880	74.010	42.901	10,342,171
2022-11-08	73.000	73.880	72.770	73.640	42.687	5,413,297
2022-11-07	76.800	78.600	72.870	73.400	42.547	13,481,995

← NewerPage 16 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.