Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	70.610	71.190	68.620	69.190	40.107	7,239,288
2022-08-03	69.500	71.880	69.500	70.580	40.913	8,901,259
2022-08-02	71.020	72.770	68.830	69.520	40.298	8,760,737
2022-08-01	69.670	74.300	69.660	72.350	41.939	15,778,491
2022-07-29	69.510	70.880	67.990	70.050	40.606	8,153,251
2022-07-28	68.860	70.480	68.700	70.020	40.588	8,493,296
2022-07-27	68.810	69.470	68.190	68.600	39.765	5,767,395
2022-07-26	70.500	70.760	68.250	68.880	39.927	7,467,740
2022-07-25	70.510	72.220	70.110	70.280	40.739	9,266,996
2022-07-22	71.000	71.930	69.180	70.210	40.698	9,387,704
2022-07-21	72.400	73.130	69.410	71.200	41.272	11,326,518
2022-07-20	71.070	73.000	69.450	72.280	41.898	15,276,284
2022-07-19	68.490	73.000	66.980	70.700	40.982	19,728,620
2022-07-18	68.420	68.950	66.660	68.880	39.927	9,270,406
2022-07-15	66.650	70.730	66.200	68.390	39.643	13,783,588
2022-07-14	65.000	67.100	63.560	66.370	38.472	14,528,355
2022-07-13	64.580	65.310	63.000	64.580	37.435	11,962,347
2022-07-12	60.650	67.100	60.650	63.590	36.861	27,310,684
2022-07-11	60.080	60.080	57.780	59.300	34.374	9,668,867
2022-07-08	61.190	62.160	60.200	60.270	34.936	6,417,022
2022-07-07	60.690	61.470	59.910	60.700	35.186	6,011,019
2022-07-06	60.500	61.620	59.600	60.130	34.855	7,242,200
2022-07-05	60.400	60.900	59.200	60.780	35.232	8,663,944
2022-07-04	57.500	61.000	56.900	60.830	35.261	11,766,478
2022-07-01	59.220	60.200	57.760	57.940	33.586	9,968,982
2022-06-30	57.820	59.860	57.700	58.870	34.125	9,143,921
2022-06-29	58.660	59.170	57.690	57.900	33.563	10,885,240
2022-06-28	57.440	59.680	57.000	59.290	34.368	12,413,764
2022-06-27	57.840	58.110	56.670	57.100	33.099	8,449,507
2022-06-24	55.600	59.000	55.600	57.450	33.302	12,083,291
2022-06-23	52.610	55.750	52.350	55.560	32.206	11,502,027
2022-06-22	54.400	54.790	52.350	52.450	30.404	8,755,795
2022-06-21	55.720	55.950	53.930	54.400	31.534	6,117,374
2022-06-20	54.710	56.680	54.700	55.630	32.247	10,819,708
2022-06-17	55.010	55.870	52.600	54.680	31.696	13,800,995
2022-06-16	54.690	57.550	54.690	55.910	32.409	9,663,699
2022-06-15	55.130	56.660	54.680	54.690	31.702	6,825,633
2022-06-14	56.460	56.460	53.710	55.070	31.922	9,926,334
2022-06-13	55.300	56.970	55.000	56.790	32.919	7,022,772
2022-06-10	54.910	56.200	54.700	55.660	32.264	10,536,760
2022-06-09	56.500	56.630	54.500	54.910	31.829	5,820,270
2022-06-08	57.490	57.740	55.900	56.790	32.919	6,558,083
2022-06-07	57.780	58.300	56.810	57.250	33.186	5,037,241
2022-06-06	56.050	58.330	56.050	57.690	33.441	6,797,238
2022-06-02	56.450	57.210	55.870	56.590	32.803	5,224,598
2022-06-01	55.320	56.330	54.680	56.140	32.542	5,955,689
2022-05-31	54.230	55.430	53.800	55.030	31.899	6,354,731
2022-05-30	53.560	54.520	52.560	54.480	31.580	4,572,438
2022-05-27	53.800	54.780	52.700	53.350	30.925	4,687,953
2022-05-26	53.100	54.560	52.430	53.680	30.827	5,451,806
2022-05-25	53.000	53.150	52.010	53.020	30.448	3,809,454
2022-05-24	54.240	55.290	52.400	52.480	30.138	6,078,899
2022-05-23	54.150	54.450	52.150	54.360	31.217	8,514,435
2022-05-20	55.800	56.880	54.030	54.820	31.481	7,598,422
2022-05-19	52.550	55.520	52.230	55.280	31.745	6,784,156
2022-05-18	54.100	54.400	52.950	53.230	30.568	3,723,984
2022-05-17	53.600	54.400	52.220	53.980	30.999	5,977,345
2022-05-16	53.150	54.000	52.610	53.200	30.551	5,684,768
2022-05-13	52.110	53.010	51.740	52.800	30.321	5,865,075
2022-05-12	51.520	52.380	51.080	51.460	29.552	4,587,840

← NewerPage 18 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.