Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	51.550	53.810	51.550	51.990	29.856	8,486,476
2022-05-10	50.020	51.680	49.800	51.330	29.477	5,946,408
2022-05-09	49.660	51.480	49.400	50.970	29.270	5,366,244
2022-05-06	49.580	50.200	49.000	49.690	28.535	7,036,064
2022-05-05	49.990	51.770	49.560	50.770	29.156	10,483,529
2022-04-29	47.180	50.070	46.500	49.810	28.604	15,206,316
2022-04-28	46.580	47.370	45.890	46.990	26.985	10,070,707
2022-04-27	43.130	47.460	42.770	47.180	27.094	15,790,985
2022-04-26	42.990	44.700	42.680	42.870	24.619	13,227,329
2022-04-25	46.000	46.030	42.300	42.480	24.395	9,964,787
2022-04-22	47.100	47.990	46.000	46.870	26.916	5,859,622
2022-04-21	49.010	49.450	47.210	47.320	27.174	7,150,219
2022-04-20	50.160	50.190	48.600	49.010	28.145	5,913,675
2022-04-19	50.110	51.620	49.060	49.430	28.386	7,942,932
2022-04-18	48.490	50.360	47.550	50.100	28.771	8,697,979
2022-04-15	49.500	49.920	48.100	48.670	27.950	5,486,936
2022-04-14	50.000	50.320	49.430	49.620	28.495	5,274,888
2022-04-13	51.500	51.600	49.080	49.410	28.375	10,207,153
2022-04-12	50.000	51.970	49.700	51.480	29.563	12,700,499
2022-04-11	54.000	54.070	51.910	52.080	29.908	7,789,603
2022-04-08	54.900	55.180	53.560	54.000	31.010	8,047,043
2022-04-07	56.560	56.980	54.660	54.800	31.470	8,624,726
2022-04-06	58.400	58.400	55.780	56.550	32.475	9,863,233
2022-04-01	58.700	58.900	57.900	58.440	33.560	5,800,819
2022-03-31	60.650	60.660	58.750	58.960	33.859	5,647,193
2022-03-30	59.010	60.980	58.860	60.650	34.829	7,100,428
2022-03-29	59.680	60.700	58.200	58.570	33.635	6,898,526
2022-03-28	61.020	61.240	58.300	59.280	34.043	13,445,134
2022-03-25	62.130	63.480	61.300	61.360	35.237	8,377,795
2022-03-24	62.630	62.850	61.360	61.560	35.352	6,610,836
2022-03-23	63.240	64.600	62.430	63.000	36.179	8,786,400
2022-03-22	63.500	64.100	62.700	62.980	36.167	6,355,508
2022-03-21	61.380	64.980	61.380	63.560	36.500	14,431,852
2022-03-18	61.200	61.860	60.520	61.340	35.225	8,956,688
2022-03-17	64.020	64.390	60.890	61.570	35.358	21,274,595
2022-03-16	63.960	65.000	59.590	63.090	36.231	25,023,444
2022-03-15	67.600	68.280	64.210	64.300	36.925	8,546,803
2022-03-14	67.510	68.650	66.860	67.050	38.505	5,593,611
2022-03-11	67.580	67.770	65.880	67.650	38.849	5,192,992
2022-03-10	67.010	69.520	67.010	68.120	39.119	8,150,480
2022-03-09	67.060	67.590	62.500	65.180	37.431	8,550,686
2022-03-08	68.570	69.560	66.520	66.670	38.286	6,747,292
2022-03-07	71.230	71.500	67.770	68.210	39.171	9,344,475
2022-03-04	71.040	72.960	70.760	71.200	40.888	5,414,526
2022-03-03	73.660	73.690	71.250	71.450	41.031	6,910,283
2022-03-02	74.150	74.150	72.520	73.400	42.151	6,112,369
2022-03-01	73.530	74.840	73.520	73.950	42.467	7,213,326
2022-02-28	73.050	75.390	72.600	73.330	42.111	9,204,320
2022-02-25	72.200	74.120	72.200	72.610	41.697	7,607,676
2022-02-24	73.100	73.580	70.830	72.160	41.439	10,262,038
2022-02-23	70.490	73.950	70.240	73.290	42.088	9,780,366
2022-02-22	70.700	71.500	69.250	70.640	40.566	5,659,300
2022-02-21	70.620	71.350	70.310	70.500	40.486	3,425,017
2022-02-18	70.680	71.020	70.000	70.900	40.715	3,380,160
2022-02-17	70.500	71.420	70.380	71.240	40.911	5,697,561
2022-02-16	71.150	71.770	70.260	70.680	40.589	7,116,886
2022-02-15	69.500	72.590	68.900	71.260	40.922	8,846,795
2022-02-14	66.490	70.870	66.080	68.980	39.613	9,884,612
2022-02-11	70.060	70.060	66.030	66.490	38.183	11,852,934
2022-02-10	70.900	70.950	69.700	69.990	40.193	4,082,608

← NewerPage 19 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.