Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	76.730	77.580	75.420	76.470	44.327	9,690,788
2022-11-03	74.600	78.270	74.190	76.680	44.449	7,616,928
2022-11-02	75.590	77.300	74.540	74.990	43.469	8,149,241
2022-11-01	78.010	78.450	73.990	76.200	44.171	10,081,728
2022-10-31	76.500	78.680	74.610	77.600	44.982	7,928,955
2022-10-28	76.360	79.500	75.800	76.300	44.228	7,972,123
2022-10-27	78.000	79.330	74.960	76.520	44.356	9,097,433
2022-10-26	80.640	81.230	77.400	78.500	45.504	9,885,318
2022-10-25	80.800	82.340	79.500	80.200	46.489	9,633,681
2022-10-24	77.890	83.350	77.890	81.720	47.370	11,829,275
2022-10-21	77.600	79.000	76.660	78.310	45.394	4,987,260
2022-10-20	77.680	78.980	76.530	77.600	44.982	6,202,000
2022-10-19	79.940	80.000	77.700	78.060	45.249	3,970,377
2022-10-18	80.050	80.700	77.600	79.320	45.979	9,760,676
2022-10-17	79.010	81.160	78.010	79.930	46.333	8,289,603
2022-10-14	74.400	80.900	74.020	78.800	45.678	14,866,291
2022-10-13	70.000	75.560	69.070	74.300	43.069	19,062,520
2022-10-12	77.500	77.600	67.300	70.610	40.930	31,557,243
2022-10-11	79.710	79.710	77.890	78.520	45.515	8,058,412
2022-10-10	81.980	83.600	78.830	79.320	45.979	12,239,894
2022-09-30	86.030	86.400	82.000	82.910	48.060	10,303,630
2022-09-29	85.250	89.270	85.250	86.450	50.112	10,507,225
2022-09-28	87.690	88.600	84.730	85.400	49.503	9,744,734
2022-09-27	84.400	89.610	84.000	87.960	50.987	11,236,003
2022-09-26	84.990	86.190	82.130	85.040	49.295	9,457,996
2022-09-23	84.900	86.990	84.700	85.210	49.393	9,587,542
2022-09-22	82.380	87.520	82.100	85.300	49.445	14,842,550
2022-09-21	82.690	83.160	80.360	82.590	47.875	10,450,963
2022-09-20	84.500	84.700	81.670	83.230	48.245	8,823,729
2022-09-19	85.300	86.430	83.000	83.810	48.582	11,111,598
2022-09-16	86.200	88.800	85.350	85.760	49.712	10,957,499
2022-09-15	89.200	89.580	85.070	87.210	50.553	11,973,000
2022-09-14	85.000	90.790	84.530	90.000	52.170	12,146,800
2022-09-13	84.610	86.760	83.910	85.810	49.741	8,370,934
2022-09-09	85.500	86.770	83.450	84.540	49.005	11,183,163
2022-09-08	82.100	87.700	81.610	86.020	49.863	16,674,795
2022-09-07	80.510	82.690	79.300	82.310	47.712	10,075,064
2022-09-06	79.800	81.100	78.500	80.890	46.889	13,083,555
2022-09-05	77.180	81.300	76.690	79.800	46.257	14,409,505
2022-09-02	74.450	78.500	72.900	78.100	45.272	11,545,499
2022-09-01	75.280	77.450	74.360	74.480	43.173	6,612,134
2022-08-31	77.390	78.130	75.200	75.940	44.020	8,655,459
2022-08-30	77.970	78.690	75.500	77.580	44.970	15,862,400
2022-08-29	70.000	79.580	68.900	78.400	45.446	23,891,945
2022-08-26	70.270	70.680	68.070	68.450	39.678	6,935,080
2022-08-25	71.480	71.930	68.950	70.190	40.687	6,387,267
2022-08-24	73.020	73.600	70.300	71.180	41.261	9,034,078
2022-08-23	75.500	75.500	72.800	73.000	42.316	8,402,409
2022-08-22	73.200	75.980	73.060	75.150	43.562	9,406,304
2022-08-19	76.510	76.660	72.700	72.840	42.223	8,379,350
2022-08-18	75.800	77.400	74.790	76.460	44.321	6,715,257
2022-08-17	77.940	78.050	75.330	76.110	44.118	7,240,486
2022-08-16	74.480	78.250	74.480	78.040	45.237	11,853,121
2022-08-15	73.140	76.290	73.010	74.950	43.446	7,754,665
2022-08-12	75.170	75.170	73.260	73.700	42.721	5,670,340
2022-08-11	75.970	76.650	74.310	75.170	43.573	8,241,900
2022-08-10	73.990	78.230	73.810	75.550	43.794	12,204,044
2022-08-09	72.200	74.860	71.800	74.300	43.069	10,009,526
2022-08-08	68.800	72.990	68.100	72.340	41.933	12,503,204
2022-08-05	69.400	69.580	67.520	68.290	39.585	8,041,654

← NewerPage 17 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.