Weihai Guangwei Composites Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	34.800	35.530	34.520	34.940	33.792	13,939,194
2024-10-29	35.620	36.200	34.810	34.900	33.753	21,309,866
2024-10-28	36.260	37.180	35.920	36.390	35.194	32,505,319
2024-10-25	35.060	36.500	34.830	35.730	34.556	28,188,475
2024-10-24	35.000	36.200	34.520	34.700	33.560	19,212,294
2024-10-23	34.350	35.680	34.210	34.880	33.734	21,041,476
2024-10-22	35.100	35.160	34.000	34.380	33.250	16,699,577
2024-10-21	34.060	35.500	33.730	34.700	33.560	27,201,931
2024-10-18	32.120	34.650	31.760	33.690	32.583	23,292,009
2024-10-17	31.930	32.850	31.930	32.140	31.084	13,904,076
2024-10-16	31.740	32.560	31.430	31.910	30.861	10,656,817
2024-10-15	32.400	33.480	31.680	32.070	31.016	19,885,236
2024-10-14	31.350	32.820	30.700	32.510	31.442	23,361,674
2024-10-11	31.500	31.880	30.500	30.950	29.933	16,157,931
2024-10-10	32.500	33.580	31.360	31.710	30.668	23,852,118
2024-10-09	35.090	36.000	32.370	32.370	31.306	39,006,090
2024-10-08	39.490	39.490	33.800	37.100	35.881	50,372,540
2024-09-30	30.200	33.790	29.720	32.920	31.838	47,615,303
2024-09-27	28.000	29.850	28.000	29.380	28.415	21,668,689
2024-09-26	26.080	27.480	26.070	27.480	26.577	11,505,184
2024-09-25	26.700	27.180	26.070	26.320	25.455	12,621,172
2024-09-24	25.900	26.560	25.460	26.530	25.658	8,685,880
2024-09-23	26.400	26.530	25.810	25.810	24.962	4,549,220
2024-09-20	26.690	26.690	26.180	26.360	25.494	3,887,962
2024-09-19	27.000	27.080	26.040	26.480	25.610	9,174,961
2024-09-18	26.380	27.070	26.210	26.920	26.035	3,980,940
2024-09-13	26.910	26.980	26.380	26.380	25.513	3,965,919
2024-09-12	27.380	27.720	26.680	26.890	26.006	4,540,258
2024-09-11	27.350	27.630	27.200	27.390	26.490	3,777,196
2024-09-10	27.090	27.480	26.850	27.300	26.403	3,855,049
2024-09-09	26.980	27.240	26.560	27.110	26.219	6,912,124
2024-09-06	27.720	27.740	27.050	27.080	26.190	3,405,304
2024-09-05	27.330	27.770	27.280	27.660	26.751	3,705,360
2024-09-04	27.350	27.600	27.200	27.330	26.432	3,104,576
2024-09-03	27.260	27.660	27.200	27.420	26.519	4,270,960
2024-09-02	27.900	27.900	27.240	27.260	26.364	5,097,199
2024-08-30	27.400	28.070	27.200	27.900	26.983	8,321,978
2024-08-29	26.660	27.550	26.640	27.420	26.519	7,744,110
2024-08-28	26.000	26.920	26.000	26.800	25.919	6,781,369
2024-08-27	26.010	26.460	25.460	26.180	25.320	6,314,119
2024-08-26	26.310	26.350	25.970	26.100	25.242	3,649,830
2024-08-23	26.250	26.410	25.940	26.270	25.407	3,550,609
2024-08-22	26.260	26.470	25.710	26.200	25.339	4,291,286
2024-08-21	26.140	26.360	25.940	26.160	25.300	3,529,223
2024-08-20	26.650	26.730	26.100	26.160	25.300	4,432,500
2024-08-19	26.880	27.190	26.480	26.650	25.774	6,824,598
2024-08-16	27.260	27.370	26.770	26.960	26.074	6,588,542
2024-08-15	27.290	27.750	27.120	27.250	26.355	3,943,924
2024-08-14	27.650	27.850	27.220	27.300	26.403	3,671,747
2024-08-13	27.300	27.760	27.250	27.750	26.838	4,016,447
2024-08-12	27.520	27.790	27.230	27.350	26.451	3,865,400
2024-08-09	27.800	27.990	27.460	27.500	26.596	4,700,180
2024-08-08	28.500	28.530	27.600	27.750	26.838	6,806,300
2024-08-07	28.220	28.880	27.960	28.500	27.563	10,843,557
2024-08-06	27.660	28.290	27.440	28.150	27.225	8,460,705
2024-08-05	27.930	28.350	27.270	27.270	26.374	8,438,810
2024-08-02	28.020	28.580	27.930	27.990	27.070	6,022,144
2024-08-01	28.220	28.750	28.180	28.220	27.293	8,679,376
2024-07-31	27.650	28.370	27.440	28.210	27.283	10,344,519
2024-07-30	27.800	28.000	27.560	27.630	26.722	5,874,767

← NewerPage 9 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.