Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	32.200	32.680	31.750	31.770	30.726	12,394,398
2025-01-22	32.290	32.380	31.600	31.910	30.861	13,567,285
2025-01-21	32.750	32.830	32.000	32.450	31.384	12,139,909
2025-01-20	32.720	33.250	32.540	32.650	31.577	11,533,120
2025-01-17	31.990	32.980	31.810	32.510	31.442	13,005,520
2025-01-16	32.420	32.540	31.800	32.110	31.055	10,843,068
2025-01-15	32.950	33.000	32.190	32.230	31.171	12,402,762
2025-01-14	31.750	33.140	31.440	32.950	31.867	17,788,679
2025-01-13	31.490	32.490	31.200	31.750	30.707	12,411,660
2025-01-10	31.830	33.480	31.560	31.810	30.765	20,686,690
2025-01-09	31.100	32.170	31.100	31.840	30.794	15,861,190
2025-01-08	31.950	32.100	30.520	31.390	30.358	19,606,840
2025-01-07	31.740	32.330	31.370	32.300	31.239	14,265,570
2025-01-06	32.560	33.430	31.330	31.740	30.697	16,890,719
2025-01-03	32.660	33.670	32.360	32.490	31.422	22,055,246
2025-01-02	34.350	34.600	32.340	32.650	31.577	27,094,118
2024-12-31	35.820	35.910	34.600	34.650	33.511	24,733,688
2024-12-30	36.740	37.020	35.630	35.810	34.633	29,308,145
2024-12-27	37.900	38.050	36.180	36.430	35.233	47,533,039
2024-12-26	36.470	38.800	35.540	37.240	36.016	60,770,869
2024-12-25	33.400	34.150	33.180	33.770	32.660	9,704,502
2024-12-24	33.020	33.790	33.020	33.450	32.351	7,364,560
2024-12-23	33.660	33.830	33.010	33.010	31.925	6,514,151
2024-12-20	32.910	33.950	32.830	33.700	32.593	9,210,464
2024-12-19	32.790	33.150	32.500	32.960	31.877	8,132,050
2024-12-18	33.340	33.550	32.910	32.980	31.896	7,357,373
2024-12-17	33.620	33.990	33.000	33.200	32.109	8,168,923
2024-12-16	33.980	34.110	33.590	33.740	32.631	8,535,972
2024-12-13	35.000	35.020	33.690	33.980	32.863	15,905,896
2024-12-12	34.900	35.780	34.810	35.170	34.014	10,905,764
2024-12-11	35.370	35.700	34.800	34.980	33.830	9,417,393
2024-12-10	36.040	36.200	35.260	35.430	34.266	15,781,115
2024-12-09	34.790	35.130	34.300	34.930	33.782	7,947,236
2024-12-06	34.240	34.950	34.130	34.780	33.637	8,102,289
2024-12-05	33.940	34.750	33.750	34.330	33.202	7,078,689
2024-12-04	34.590	34.640	33.750	33.960	32.844	9,524,520
2024-12-03	35.150	35.150	34.320	34.730	33.589	8,750,428
2024-12-02	34.560	35.250	34.500	34.830	33.685	9,281,250
2024-11-29	33.870	34.970	33.650	34.620	33.482	10,434,237
2024-11-28	34.230	35.000	33.810	33.920	32.805	9,337,878
2024-11-27	32.660	34.400	32.300	34.360	33.231	14,553,232
2024-11-26	32.790	33.180	32.550	32.600	31.529	6,468,725
2024-11-25	33.450	33.990	32.420	32.930	31.848	12,148,422
2024-11-22	35.350	35.350	33.380	33.450	32.351	13,781,364
2024-11-21	35.470	35.670	34.810	35.470	34.304	8,640,165
2024-11-20	35.010	35.850	34.730	35.620	34.449	12,670,144
2024-11-19	35.500	35.600	33.930	35.260	34.101	17,121,654
2024-11-18	35.010	35.810	34.390	35.020	33.869	13,120,778
2024-11-15	36.380	36.680	34.940	34.960	33.811	14,761,683
2024-11-14	37.230	37.630	36.200	36.320	35.126	11,540,213
2024-11-13	37.250	37.650	36.640	37.290	36.065	14,230,795
2024-11-12	39.530	39.530	37.160	37.490	36.258	28,676,495
2024-11-11	38.500	39.870	37.700	39.380	38.086	33,077,662
2024-11-08	37.300	38.520	36.910	38.180	36.925	30,915,005
2024-11-07	37.000	37.460	36.000	36.910	35.697	25,519,870
2024-11-06	38.200	39.300	37.220	37.690	36.451	39,249,864
2024-11-05	36.200	38.380	36.100	37.760	36.519	36,822,443
2024-11-04	33.180	36.330	33.180	35.760	34.585	26,429,614
2024-11-01	34.670	34.880	33.230	33.430	32.331	20,876,514
2024-10-31	34.770	35.360	34.440	34.960	33.811	14,822,410

← NewerPage 8 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.