Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	70.360	71.570	69.490	70.720	40.612	7,191,030
2022-02-08	71.000	71.380	68.470	70.400	40.428	6,635,561
2022-02-07	72.990	73.190	70.400	70.990	40.767	7,231,782
2022-01-28	70.960	73.190	69.400	71.920	41.301	9,860,392
2022-01-27	72.220	72.400	69.800	70.100	40.256	6,158,528
2022-01-26	71.490	73.830	70.780	71.840	41.255	9,188,235
2022-01-25	70.380	73.300	70.380	70.510	40.491	12,302,881
2022-01-24	69.000	71.290	68.240	70.570	40.526	9,302,486
2022-01-21	69.810	70.350	68.750	69.110	39.687	8,502,299
2022-01-20	71.280	71.890	69.500	70.090	40.250	9,817,345
2022-01-19	71.730	72.460	69.800	70.680	40.589	10,029,044
2022-01-18	72.900	73.080	70.800	71.650	41.146	12,430,859
2022-01-17	72.190	73.380	70.710	72.760	41.784	16,965,366
2022-01-14	74.100	74.700	71.310	72.910	41.870	22,693,251
2022-01-13	77.000	77.280	74.500	74.500	42.783	7,688,961
2022-01-12	76.180	77.370	75.810	76.920	44.173	8,505,435
2022-01-11	76.100	77.220	74.300	76.540	43.954	8,724,748
2022-01-10	76.550	77.790	75.890	76.100	43.702	5,747,208
2022-01-07	77.900	78.200	75.800	76.700	44.046	7,953,126
2022-01-06	79.990	80.670	76.580	77.800	44.678	11,258,048
2022-01-05	84.670	85.480	78.580	80.100	45.999	16,417,587
2022-01-04	83.880	86.200	83.160	84.750	48.669	11,031,080
2021-12-31	86.500	87.280	83.300	84.480	48.514	16,257,436
2021-12-30	81.550	83.280	80.520	82.620	47.446	7,740,795
2021-12-29	82.010	82.500	80.100	81.540	46.826	8,569,724
2021-12-28	80.000	81.470	78.560	80.770	46.384	6,229,326
2021-12-27	82.020	83.070	79.700	79.800	45.826	6,120,776
2021-12-24	81.100	82.780	80.980	81.250	46.659	7,007,720
2021-12-23	81.320	82.310	80.000	80.980	46.504	7,840,230
2021-12-22	82.940	83.260	81.410	81.690	46.912	4,178,422
2021-12-21	81.970	83.280	81.400	82.580	47.423	4,615,598
2021-12-20	83.000	83.800	81.050	81.350	46.717	6,683,059
2021-12-17	84.430	84.430	82.230	82.960	47.641	5,603,028
2021-12-16	85.400	85.400	83.600	83.930	48.198	6,631,932
2021-12-15	84.560	85.830	83.830	85.000	48.813	6,645,384
2021-12-14	83.360	85.430	83.350	84.580	48.571	7,063,555
2021-12-13	85.430	85.770	83.300	83.760	48.101	11,621,856
2021-12-10	83.890	86.260	82.060	85.850	49.301	20,436,316
2021-12-09	82.600	82.610	80.460	82.100	47.147	8,403,988
2021-12-08	80.590	83.770	80.590	82.620	47.446	9,353,443
2021-12-07	82.190	82.190	79.000	80.330	46.131	9,702,681
2021-12-06	81.120	83.680	80.990	81.790	46.969	10,385,990
2021-12-03	81.500	82.190	80.250	81.660	46.895	8,999,068
2021-12-02	82.980	83.010	80.860	81.100	46.573	12,468,955
2021-12-01	83.520	85.780	83.080	83.960	48.215	9,011,464
2021-11-30	83.990	86.580	83.670	84.300	48.411	12,825,123
2021-11-29	82.000	84.730	81.750	83.990	48.233	14,078,019
2021-11-26	81.550	84.790	80.880	81.830	46.992	28,390,406
2021-11-25	84.730	87.350	84.600	84.900	48.755	9,398,779
2021-11-24	85.270	86.860	83.530	84.720	48.652	12,255,217
2021-11-23	86.350	87.780	85.090	85.520	49.111	12,045,582
2021-11-22	82.960	88.280	82.520	86.330	49.576	21,170,224
2021-11-19	81.650	83.110	80.810	81.300	46.688	11,784,219
2021-11-18	79.330	82.720	78.820	81.390	46.740	17,303,169
2021-11-17	77.180	79.990	75.500	79.330	45.556	16,153,308
2021-11-16	76.870	80.000	76.510	76.610	43.994	13,578,217
2021-11-15	79.050	80.960	76.500	77.100	44.276	11,888,273
2021-11-12	76.510	79.200	76.510	79.050	45.396	13,816,449
2021-11-11	76.490	77.150	75.050	76.510	43.937	11,651,990
2021-11-10	78.250	78.270	75.980	77.110	44.282	12,880,107

← NewerPage 20 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.