Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.770	29.310	28.500	29.000	28.506	12,633,653
2025-10-24	28.540	28.930	28.500	28.670	28.182	10,838,523
2025-10-23	28.050	28.420	27.840	28.400	27.916	8,394,608
2025-10-22	28.290	28.300	28.050	28.120	27.641	6,817,357
2025-10-21	28.350	28.460	28.180	28.320	27.838	9,995,117
2025-10-20	28.800	28.880	28.200	28.380	27.897	8,667,720
2025-10-17	29.360	29.560	28.500	28.500	28.015	11,275,644
2025-10-16	30.040	30.270	29.300	29.400	28.899	13,844,702
2025-10-15	30.110	30.260	29.820	30.050	29.538	8,978,703
2025-10-14	30.510	30.830	30.030	30.110	29.597	12,950,947
2025-10-13	29.940	30.540	29.870	30.500	29.981	11,439,932
2025-10-10	30.900	30.970	30.460	30.550	30.030	11,056,999
2025-10-09	30.450	31.050	30.160	30.970	30.443	17,801,505
2025-09-30	30.500	30.570	30.240	30.350	29.833	10,555,659
2025-09-29	30.590	30.750	30.040	30.460	29.941	12,012,703
2025-09-26	30.170	30.700	29.950	30.590	30.069	16,582,745
2025-09-25	30.150	30.480	30.000	30.210	29.696	11,354,433
2025-09-24	29.570	30.190	29.410	30.160	29.646	13,241,398
2025-09-23	29.660	30.060	29.230	29.730	29.224	11,865,550
2025-09-22	29.800	29.920	29.370	29.670	29.165	8,724,245
2025-09-19	29.700	29.980	29.660	29.800	29.293	8,645,665
2025-09-18	30.060	30.170	29.500	29.700	29.194	14,260,746
2025-09-17	30.000	30.180	29.910	30.080	29.568	9,744,381
2025-09-16	30.030	30.160	29.730	29.900	29.391	11,067,872
2025-09-15	30.330	30.330	30.010	30.100	29.587	8,537,799
2025-09-12	30.490	30.760	30.230	30.300	29.784	11,419,587
2025-09-11	30.000	30.490	29.800	30.470	29.951	11,257,580
2025-09-10	30.100	30.320	29.900	29.980	29.469	7,362,613
2025-09-09	30.580	30.670	29.960	30.080	29.568	10,792,126
2025-09-08	30.600	30.820	30.250	30.720	30.197	12,700,808
2025-09-05	30.150	30.610	29.860	30.550	30.030	13,411,802
2025-09-04	29.900	30.340	29.370	30.300	29.784	18,614,580
2025-09-03	31.080	31.160	29.930	29.950	29.440	19,043,901
2025-09-02	31.750	31.750	30.500	30.990	30.462	23,452,117
2025-09-01	31.910	32.260	31.550	31.730	31.190	17,674,676
2025-08-29	32.500	32.650	31.800	31.960	31.416	18,142,982
2025-08-28	31.640	32.280	31.210	32.280	31.730	22,666,884
2025-08-27	32.500	32.670	31.650	31.650	31.111	26,472,859
2025-08-26	32.740	32.770	32.280	32.510	31.956	20,845,198
2025-08-25	32.100	33.550	31.900	32.840	32.281	38,814,830
2025-08-22	31.320	32.000	31.250	31.980	31.435	23,071,194
2025-08-21	31.400	31.900	31.310	31.410	30.875	18,399,422
2025-08-20	31.260	31.490	30.920	31.490	30.954	23,339,898
2025-08-19	31.640	31.660	31.020	31.280	30.747	34,623,682
2025-08-18	32.090	32.300	31.890	32.250	31.701	23,618,978
2025-08-15	30.810	31.940	30.800	31.850	31.308	21,532,654
2025-08-14	31.480	31.500	30.760	30.890	30.364	14,472,507
2025-08-13	31.280	31.580	31.040	31.480	30.944	14,181,993
2025-08-12	31.700	31.740	31.110	31.230	30.698	14,206,945
2025-08-11	31.400	31.940	31.390	31.750	31.209	12,693,621
2025-08-08	31.600	31.810	31.350	31.420	30.885	9,629,022
2025-08-07	32.120	32.260	31.590	31.680	31.141	14,614,159
2025-08-06	31.370	32.100	31.310	32.000	31.455	20,779,551
2025-08-05	31.090	31.930	30.980	31.400	30.865	17,501,806
2025-08-04	30.300	31.080	30.220	31.080	30.551	14,908,771
2025-08-01	30.350	30.780	29.960	30.420	29.902	16,853,046
2025-07-31	31.000	31.050	30.180	30.350	29.833	30,922,655
2025-07-30	32.000	32.320	31.630	31.840	31.298	15,317,594
2025-07-29	31.950	32.360	31.660	32.060	31.514	13,305,247
2025-07-28	31.700	32.210	31.510	32.000	31.455	15,023,519

← NewerPage 5 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.