Weihai City Commercial Bank Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.840	2.840	2.800	2.800	2.489	12,000
2022-08-25	2.700	2.700	2.700	2.700	2.400	1,000
2022-08-24	2.700	2.700	2.700	2.700	2.400	0
2022-08-23	2.740	2.740	2.740	2.740	2.435	0
2022-08-22	2.610	2.740	2.610	2.740	2.435	17,000
2022-08-19	2.740	2.740	2.730	2.730	2.426	2,000
2022-08-18	2.680	2.680	2.680	2.680	2.382	0
2022-08-17	2.680	2.680	2.680	2.680	2.382	0
2022-08-16	2.680	2.680	2.680	2.680	2.382	0
2022-08-15	2.680	2.680	2.680	2.680	2.382	0
2022-08-12	2.680	2.680	2.680	2.680	2.382	0
2022-08-11	2.700	2.700	2.700	2.700	2.400	0
2022-08-10	2.700	2.700	2.700	2.700	2.400	0
2022-08-09	2.700	2.700	2.700	2.700	2.400	0
2022-08-08	2.700	2.700	2.700	2.700	2.400	0
2022-08-05	2.700	2.700	2.700	2.700	2.400	0
2022-08-04	2.420	2.700	2.420	2.700	2.400	36,000
2022-08-03	2.690	2.690	2.690	2.690	2.391	0
2022-08-02	2.690	2.690	2.690	2.690	2.391	0
2022-08-01	2.720	2.720	2.720	2.720	2.418	0
2022-07-29	2.720	2.720	2.720	2.720	2.418	0
2022-07-28	2.720	2.720	2.720	2.720	2.418	0
2022-07-27	2.690	2.750	2.690	2.750	2.444	7,000
2022-07-26	2.690	2.690	2.690	2.690	2.391	0
2022-07-25	2.700	2.700	2.700	2.700	2.400	5,000
2022-07-22	2.690	2.690	2.690	2.690	2.391	0
2022-07-21	2.420	2.690	2.420	2.690	2.391	11,000
2022-07-20	2.690	2.690	2.690	2.690	2.391	0
2022-07-19	2.690	2.690	2.690	2.690	2.391	0
2022-07-18	2.690	2.690	2.690	2.690	2.391	0
2022-07-15	2.500	2.700	2.500	2.700	2.400	7,000
2022-07-14	2.650	2.700	2.650	2.700	2.400	6,000
2022-07-13	2.790	2.790	2.790	2.790	2.480	0
2022-07-12	2.750	2.850	2.750	2.840	2.524	5,000
2022-07-11	2.840	2.840	2.750	2.750	2.444	5,000
2022-07-08	2.700	2.700	2.700	2.700	2.400	15,000
2022-07-07	2.750	2.750	2.740	2.740	2.435	6,000
2022-07-06	2.600	2.900	2.600	2.800	2.489	248,000
2022-07-05	3.000	3.050	3.000	3.050	2.711	5,000
2022-07-04	3.080	3.080	3.000	3.000	2.666	5,000
2022-06-30	2.900	2.950	2.900	2.950	2.622	5,000
2022-06-29	2.940	2.940	2.750	2.940	2.613	7,000
2022-06-28	2.840	2.950	2.840	2.940	2.613	5,000
2022-06-27	2.890	2.890	2.840	2.840	2.524	5,000
2022-06-24	2.720	2.720	2.650	2.700	2.400	15,000
2022-06-23	2.730	2.840	2.500	2.500	2.222	22,000
2022-06-22	2.800	2.880	2.740	2.740	2.435	5,000
2022-06-21	2.780	2.790	2.780	2.780	2.471	5,000
2022-06-20	3.020	3.020	2.820	2.820	2.506	9,000
2022-06-17	2.600	2.730	2.590	2.730	2.426	52,000
2022-06-16	3.000	3.000	3.000	3.000	2.666	0
2022-06-15	3.000	3.000	3.000	3.000	2.666	0
2022-06-14	3.000	3.000	3.000	3.000	2.666	0
2022-06-13	3.000	3.000	3.000	3.000	2.666	2,000
2022-06-10	3.050	3.050	3.050	3.050	2.711	0
2022-06-09	3.050	3.050	3.050	3.050	2.711	1,000
2022-06-08	3.050	3.050	3.050	3.050	2.711	0
2022-06-07	3.050	3.050	3.050	3.050	2.711	2,000
2022-06-06	2.800	2.800	2.770	2.770	2.462	5,000
2022-06-02	3.103	3.103	3.103	3.103	2.758	0

← NewerPage 18 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-09	0.1150 HKD
2025-06-23	0.1094 HKD
2024-05-06	0.1102 HKD
2022-06-02	0.1174 HKD
2021-06-16	0.1214 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.