Shenzhen - Delayed Quote
CNY
Weihai Guangwei Composites Co., Ltd. (300699.SZ)
20.46
-0.72
(-3.40%)
At close: October 30 at 3:04:34 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.11
21.40
20.44
20.46
20.46
12,461,327
Oct 29, 2026
21.22
21.66
20.82
21.18
21.18
11,985,260
Oct 28, 2026
21.15
21.74
20.74
21.44
21.44
16,988,062
Oct 27, 2026
22.80
22.81
21.37
21.40
21.40
30,511,696
Oct 26, 2026
24.16
24.17
23.66
23.85
23.85
12,373,864
Oct 23, 2026
23.41
24.20
22.76
24.17
24.17
20,571,165
Oct 22, 2026
23.47
23.89
23.27
23.51
23.51
14,292,880
Oct 21, 2026
23.67
24.09
23.36
23.48
23.48
15,875,419
Oct 20, 2026
23.75
23.95
23.50
23.92
23.92
14,846,191
Oct 19, 2026
23.78
24.12
23.61
24.05
24.05
21,544,874
Oct 16, 2026
22.40
25.41
22.38
24.32
24.32
40,807,180
Oct 15, 2026
22.61
22.75
22.16
22.22
22.22
10,085,448
Oct 14, 2026
22.90
23.26
22.66
22.86
22.86
7,604,501
Oct 13, 2026
22.70
23.10
22.43
23.07
23.07
8,736,980
Oct 12, 2026
23.14
23.67
22.79
22.94
22.94
10,189,410
Oct 9, 2026
22.80
23.13
22.37
23.13
23.13
8,863,376
Oct 8, 2026
22.85
23.15
22.58
22.68
22.68
6,238,111
Sep 30, 2026
22.69
22.90
22.58
22.83
22.83
5,164,779
Sep 29, 2026
22.52
22.74
22.50
22.61
22.61
4,213,653
Sep 28, 2026
23.04
23.12
22.35
22.58
22.58
8,482,271
Sep 24, 2026
23.48
23.66
23.03
23.03
23.03
7,579,690
Sep 23, 2026
23.65
23.73
23.44
23.56
23.56
5,945,913
Sep 22, 2026
23.99
24.10
23.60
23.68
23.68
7,489,036
Sep 21, 2026
23.71
23.93
23.59
23.83
23.83
6,739,810
Sep 18, 2026
23.43
23.71
23.31
23.55
23.55
6,128,587
Sep 17, 2026
23.45
23.68
23.24
23.28
23.28
5,251,560
Sep 16, 2026
23.32
23.67
23.01
23.60
23.60
5,944,747
Sep 15, 2026
23.57
23.68
23.27
23.35
23.35
5,374,570
Sep 14, 2026
23.72
23.94
23.42
23.56
23.56
5,260,062
Sep 11, 2026
23.85
24.12
23.30
23.80
23.80
8,505,609
Sep 10, 2026
24.00
24.14
23.82
24.06
24.06
6,720,196
Sep 9, 2026
24.24
24.48
23.94
24.17
24.17
7,760,227
Sep 8, 2026
24.03
24.30
23.85
24.13
24.13
6,882,541
Sep 7, 2026
24.50
24.57
23.98
24.02
24.02
10,926,281
Sep 4, 2026
24.74
25.21
24.46
24.57
24.57
16,094,828
Sep 3, 2026
24.26
24.41
24.04
24.13
24.13
6,173,887
Sep 2, 2026
24.27
24.56
23.97
24.28
24.28
9,725,200
Sep 1, 2026
24.11
24.47
24.08
24.32
24.32
8,427,258
Aug 31, 2026
23.99
24.24
23.81
24.20
24.20
9,558,664
Aug 28, 2026
23.82
24.25
23.68
23.99
23.99
7,533,062
Aug 27, 2026
23.38
23.83
23.31
23.81
23.81
9,094,475
Aug 26, 2026
23.22
23.59
23.16
23.38
23.38
9,090,244
Aug 25, 2026
23.57
23.62
22.51
23.30
23.30
16,368,547
Aug 24, 2026
24.31
24.52
23.78
23.99
23.99
8,743,332
Aug 21, 2026
24.32
24.56
24.10
24.39
24.39
7,020,139
Aug 20, 2026
24.69
24.79
24.31
24.38
24.38
8,856,163
Aug 19, 2026
26.39
26.50
24.54
24.57
24.57
18,772,159
Aug 18, 2026
26.10
26.20
25.63
26.01
26.01
9,354,559
Aug 17, 2026
25.61
26.12
25.29
26.11
26.11
10,578,847
Aug 14, 2026
25.46
25.96
25.45
25.54
25.54
8,502,320
Aug 13, 2026
26.13
26.19
25.46
25.50
25.50
10,993,849
Aug 12, 2026
25.97
26.09
25.87
26.00
26.00
7,263,758
Aug 11, 2026
26.07
26.25
25.85
25.97
25.97
11,456,036
Aug 10, 2026
26.29
26.70
25.92
26.66
26.66
13,191,471
Aug 7, 2026
25.95
26.35
25.70
26.28
26.28
14,761,593
Aug 6, 2026
26.22
26.77
25.90
26.19
26.19
14,951,433
Aug 5, 2026
26.03
26.46
26.03
26.32
26.32
13,009,576
Aug 4, 2026
26.41
26.56
26.09
26.17
26.17
12,150,835
Aug 3, 2026
26.00
26.47
25.75
26.29
26.29
10,838,460
Jul 31, 2026
25.95
26.27
25.79
25.91
25.91
14,700,828
Jul 30, 2026
25.40
25.89
25.31
25.68
25.68
11,328,608
Jul 29, 2026
24.98
25.74
24.87
25.58
25.58
14,070,452
Jul 28, 2026
24.95
25.19
24.83
25.06
25.06
8,667,420
Jul 27, 2026
24.40
25.24
24.38
25.19
25.19
10,266,240
Jul 24, 2026
24.66
25.11
24.51
24.51
24.51
8,890,270
Jul 23, 2026
24.45
25.18
24.40
25.14
25.14
10,384,621
Jul 22, 2026
24.85
25.07
24.54
24.60
24.60
13,339,256
Jul 21, 2026
24.60
25.42
24.50
25.27
25.27
16,723,484
Jul 20, 2026
24.36
24.84
23.41
24.75
24.75
17,516,154
Jul 17, 2026
25.46
25.69
24.37
24.39
24.39
18,661,654
Jul 16, 2026
25.92
26.24
25.28
25.39
25.39
15,537,691
Jul 15, 2026
26.13
26.51
26.07
26.15
26.15
13,798,873
Jul 14, 2026
27.11
27.28
26.00
26.44
26.44
18,742,528
Jul 13, 2026
28.43
28.43
26.85
27.29
27.29
22,976,595
Jul 10, 2026
26.95
30.03
26.31
28.71
28.71
38,839,806
Jul 9, 2026
27.31
27.49
25.96
27.00
27.00
20,494,568
Jul 8, 2026
27.61
28.11
27.12
27.29
27.29
14,468,401
Jul 7, 2026
28.88
29.13
27.71
27.72
27.72
20,075,451
Jul 6, 2026
30.13
30.45
29.02
29.15
29.15
27,050,070
Jul 3, 2026
28.45
30.40
28.42
30.12
30.12
39,257,115
Jul 2, 2026
28.25
29.28
28.17
28.40
28.40
23,207,619
Jul 1, 2026
28.55
29.03
28.38
28.67
28.67
23,192,678
Jun 30, 2026
27.07
28.67
26.90
28.65
28.65
25,507,871
Jun 29, 2026
27.30
28.95
27.16
27.48
27.48
27,237,663
Jun 26, 2026
27.67
27.67
26.81
26.97
26.97
16,687,515
Jun 25, 2026
28.12
28.62
27.47
27.70
27.70
17,008,170
Jun 24, 2026
27.38
28.88
27.06
28.40
28.40
23,919,623
Jun 23, 2026
28.20
28.50
27.31
27.48
27.48
16,877,677
Jun 22, 2026
28.32
28.72
27.61
28.57
28.57
19,505,877
Jun 18, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
28.70
29.08
28.21
28.54
28.54
17,779,390
Jun 17, 2026
28.91
29.74
28.80
29.36
28.86
19,617,365
Jun 16, 2026
28.88
29.35
28.46
29.05
28.56
19,345,315
Jun 15, 2026
28.16
28.91
28.15
28.86
28.37
15,848,604
Jun 12, 2026
27.70
28.65
27.69
28.15
27.67
19,560,394
Jun 11, 2026
27.06
27.55
26.93
27.29
26.83
11,111,055
Jun 10, 2026
27.91
28.10
27.24
27.62
27.15
12,279,895
Jun 9, 2026
27.90
28.26
27.15
28.20
27.72
16,736,025
Jun 8, 2026
28.50
29.13
27.46
27.68
27.21
20,911,028
Jun 5, 2026
29.32
29.78
28.53
29.31
28.81
17,973,551
Jun 4, 2026
29.20
29.72
28.91
29.20
28.70
12,770,175
Jun 3, 2026
29.32
30.28
29.21
29.50
29.00
18,006,596
Jun 2, 2026
29.56
29.66
28.60
29.13
28.63
14,559,285
Jun 1, 2026
29.89
30.27
29.50
29.63
29.13
15,800,254
May 29, 2026
32.01
32.29
29.83
29.92
29.41
26,747,849
May 28, 2026
32.03
32.24
31.17
32.06
31.51
19,692,923
May 27, 2026
33.14
33.55
31.86
32.00
31.46
21,914,468
May 26, 2026
34.10
34.10
32.60
33.21
32.64
27,012,341
May 25, 2026
34.21
34.99
33.76
34.47
33.88
23,619,454
May 22, 2026
33.60
34.15
33.20
34.07
33.49
24,188,814
May 21, 2026
33.50
35.03
33.17
33.28
32.71
31,417,935
May 20, 2026
33.89
33.98
33.11
33.20
32.63
19,669,984
May 19, 2026
33.94
34.32
33.53
34.06
33.48
17,164,764
May 18, 2026
33.88
34.88
33.78
34.12
33.54
16,737,764
May 15, 2026
34.98
35.44
33.87
34.12
33.54
23,513,045
May 14, 2026
36.11
36.28
34.68
34.70
34.11
26,179,092
May 13, 2026
35.97
36.30
35.70
36.13
35.51
24,106,104
May 12, 2026
36.56
36.60
35.54
36.06
35.45
32,958,633
May 11, 2026
36.04
37.19
36.03
36.61
35.99
37,942,445
May 8, 2026
34.63
35.68
34.51
35.53
34.92
27,097,055
May 7, 2026
34.25
35.07
33.92
34.96
34.36
26,575,568
May 6, 2026
33.19
35.30
33.17
34.16
33.58
34,459,667
Apr 30, 2026
32.73
33.13
32.53
33.00
32.44
19,098,951
Apr 29, 2026
32.15
32.89
32.14
32.81
32.25
15,965,490
Apr 28, 2026
32.80
33.08
32.16
32.36
31.81
18,586,593
Apr 27, 2026
33.41
33.58
32.84
33.05
32.49
23,000,872
Apr 24, 2026
35.00
35.31
32.92
33.41
32.84
43,881,940
Apr 23, 2026
36.59
37.28
35.69
35.79
35.18
26,897,993
Apr 22, 2026
36.30
37.32
36.21
36.95
36.32
21,798,165
Apr 21, 2026
37.00
37.09
36.38
36.65
36.03
25,551,563
Apr 20, 2026
35.63
37.20
35.52
37.04
36.41
40,855,900
Apr 17, 2026
34.62
35.55
34.51
35.31
34.71
18,245,488
Apr 16, 2026
34.81
35.13
34.40
34.95
34.35
19,869,173
Apr 15, 2026
35.32
36.06
34.93
35.00
34.40
18,977,013
Apr 14, 2026
35.01
35.33
34.84
35.32
34.72
17,753,683
Apr 13, 2026
34.30
35.10
34.10
34.91
34.32
17,116,858
Apr 10, 2026
34.59
35.07
34.28
34.36
33.77
15,362,451
Apr 9, 2026
34.01
35.14
33.82
34.30
33.72
17,305,974
Apr 8, 2026
33.61
34.57
33.61
34.54
33.95
16,073,306
Apr 7, 2026
33.27
33.65
32.93
33.14
32.58
10,230,425
Apr 3, 2026
34.04
34.22
33.02
33.11
32.55
11,241,454
Apr 2, 2026
34.46
34.66
33.64
33.95
33.37
13,056,130
Apr 1, 2026
34.89
35.07
34.06
34.54
33.95
17,350,924
Mar 31, 2026
33.80
35.46
33.68
34.40
33.81
29,085,328
Mar 30, 2026
32.90
33.81
32.69
33.61
33.04
14,439,987
Mar 27, 2026
32.57
33.71
32.40
33.47
32.90
11,915,964
Mar 26, 2026
33.30
33.80
32.86
33.26
32.69
14,345,704
Mar 25, 2026
32.70
33.66
32.60
33.35
32.78
16,270,729
Mar 24, 2026
32.41
32.88
31.84
32.60
32.04
21,192,042
Mar 23, 2026
33.03
33.48
31.63
31.95
31.41
26,994,658
Mar 20, 2026
34.85
35.10
33.71
33.71
33.14
19,451,704
Mar 19, 2026
36.01
36.24
34.55
34.79
34.20
28,685,790
Mar 18, 2026
37.50
37.50
36.14
37.00
36.37
33,149,044
Mar 17, 2026
37.33
40.34
36.89
38.61
37.95
41,366,826
Mar 16, 2026
37.99
39.38
37.21
37.31
36.67
28,641,216
Mar 13, 2026
39.17
39.27
38.08
38.21
37.56
49,404,968
Mar 12, 2026
41.00
43.94
40.28
41.57
40.86
66,305,740
Mar 11, 2026
38.24
40.03
37.60
38.83
38.17
31,593,779
Mar 10, 2026
37.68
38.61
37.60
38.12
37.47
14,399,869
Mar 9, 2026
38.16
38.25
36.76
37.48
36.84
20,896,087
Mar 6, 2026
37.47
39.44
37.37
38.68
38.02
22,620,270
Mar 5, 2026
37.70
38.29
37.31
37.71
37.07
18,951,452
Mar 4, 2026
36.10
37.76
35.86
37.22
36.59
25,416,504
Mar 3, 2026
40.10
40.25
36.25
36.28
35.66
41,238,599
Mar 2, 2026
40.49
41.42
39.80
40.25
39.56
32,547,708
Feb 27, 2026
40.16
41.75
40.00
40.60
39.91
28,135,557
Feb 26, 2026
39.92
40.55
39.40
40.17
39.49
21,090,023
Feb 25, 2026
39.27
40.46
39.27
39.96
39.28
20,267,728
Feb 24, 2026
39.58
39.92
38.78
39.38
38.71
13,996,833
Feb 13, 2026
39.53
39.92
39.00
39.01
38.35
13,838,143
Feb 12, 2026
39.05
39.84
39.02
39.62
38.95
16,069,861
Feb 11, 2026
39.00
40.62
38.95
39.30
38.63
23,120,673
Feb 10, 2026
39.33
39.52
38.50
39.00
38.34
18,431,130
Feb 9, 2026
40.08
40.28
39.20
39.50
38.83
18,707,899
Feb 6, 2026
39.75
40.29
39.10
39.44
38.77
15,951,379
Feb 5, 2026
40.41
41.35
39.91
40.07
39.39
17,956,939
Feb 4, 2026
41.00
41.70
40.35
40.88
40.18
20,067,396
Feb 3, 2026
39.23
41.30
39.00
41.05
40.35
28,698,880
Feb 2, 2026
39.91
40.38
38.72
38.75
38.09
21,410,713
Jan 30, 2026
40.60
41.06
38.67
39.93
39.25
30,666,740
Jan 29, 2026
41.20
43.30
40.91
40.93
40.23
31,467,037
Jan 28, 2026
42.14
42.36
40.47
41.54
40.83
38,180,491
Jan 27, 2026
41.42
43.30
41.42
42.78
42.05
39,953,763
Jan 26, 2026
43.70
44.19
41.53
41.94
41.23
46,914,197
Jan 23, 2026
42.00
44.08
41.12
43.23
42.49
59,984,961
Jan 22, 2026
40.09
42.30
40.08
41.69
40.98
46,279,288
Jan 21, 2026
39.16
40.98
39.00
40.23
39.54
29,443,043
Jan 20, 2026
40.74
41.08
38.80
39.62
38.95
34,977,865
Jan 19, 2026
40.60
41.65
40.50
40.75
40.06
42,486,041
Jan 16, 2026
40.03
42.50
39.65
40.96
40.26
61,899,269
Jan 15, 2026
40.31
40.55
38.87
39.32
38.65
51,670,970
Jan 14, 2026
41.18
42.97
40.51
40.82
40.12
67,877,344
Jan 13, 2026
44.91
44.98
40.90
41.48
40.77
77,701,339
Jan 12, 2026
44.30
47.20
43.52
46.47
45.68
79,428,597
Jan 9, 2026
41.73
44.50
40.76
42.76
42.03
93,278,812
Jan 8, 2026
37.41
42.47
37.40
41.03
40.33
86,043,564
Jan 7, 2026
38.01
38.49
37.38
37.88
37.23
44,015,145
Jan 6, 2026
38.15
38.78
37.01
38.46
37.81
62,504,288
Jan 5, 2026
40.66
40.80
38.40
39.09
38.42
74,090,310
Dec 31, 2025
38.93
40.60
37.81
39.46
38.79
78,677,206
Dec 30, 2025
40.00
40.20
38.68
39.30
38.63
92,777,336
Dec 29, 2025
38.30
40.77
38.30
40.05
39.37
137,443,930
Dec 26, 2025
33.33
36.66
33.13
34.87
34.28
101,640,019
Dec 25, 2025
31.32
32.16
31.24
32.16
31.61
38,559,437
Dec 24, 2025
29.80
31.66
29.71
31.38
30.85
37,446,200
Dec 23, 2025
30.48
30.88
29.85
29.98
29.47
17,976,420
Dec 22, 2025
30.68
31.05
30.44
30.44
29.92
17,000,500
Dec 19, 2025
30.37
31.14
30.37
30.53
30.01
17,583,870
Dec 18, 2025
29.82
30.80
29.75
30.34
29.82
21,934,358
Dec 17, 2025
30.02
30.29
29.52
29.94
29.43
17,275,183
Dec 16, 2025
31.05
31.10
30.01
30.20
29.69
23,652,147
Dec 15, 2025
30.85
31.75
30.76
31.12
30.59
25,117,430
Dec 12, 2025
30.96
31.30
30.64
31.07
30.54
25,377,865
Dec 11, 2025
30.31
31.00
30.10
30.79
30.27
28,281,768
Dec 10, 2025
30.32
30.70
29.90
30.29
29.77
19,086,143
Dec 9, 2025
30.38
30.79
30.35
30.45
29.93
17,429,747
Dec 8, 2025
30.18
31.39
30.06
30.56
30.04
32,003,324
Dec 5, 2025
29.94
30.06
29.74
30.01
29.50
14,518,560
Dec 4, 2025
29.38
30.27
29.35
30.01
29.50
25,167,990
Dec 3, 2025
29.18
29.69
28.50
29.61
29.11
20,619,571
Dec 2, 2025
29.04
29.19
28.96
29.13
28.63
6,194,630
Dec 1, 2025
28.88
29.40
28.88
29.21
28.71
12,420,215
Nov 28, 2025
28.84
28.91
28.54
28.75
28.26
7,199,814
Nov 27, 2025
28.71
28.93
28.69
28.81
28.32
6,867,968
Nov 26, 2025
28.95
29.11
28.66
28.81
28.32
9,706,608
Nov 25, 2025
29.08
29.19
28.76
29.09
28.59
12,323,278
Nov 24, 2025
28.50
29.18
28.50
29.13
28.63
14,383,699
Nov 21, 2025
28.50
28.88
27.91
28.62
28.13
14,549,948
Nov 20, 2025
28.66
28.97
28.38
28.62
28.13
10,397,688
Nov 19, 2025
28.51
28.60
28.21
28.40
27.92
6,976,484
Nov 18, 2025
28.64
28.68
28.27
28.38
27.90
7,106,977
Nov 17, 2025
28.92
28.99
28.57
28.71
28.22
9,838,128
Nov 14, 2025
28.66
28.83
28.39
28.39
27.91
7,019,260
Nov 13, 2025
28.27
28.84
28.15
28.79
28.30
10,809,446
Nov 12, 2025
28.63
28.65
28.10
28.15
27.67
9,281,510
Nov 11, 2025
28.90
28.97
28.54
28.61
28.12
9,462,231
Nov 10, 2025
28.92
28.97
28.71
28.78
28.29
10,246,013
Nov 7, 2025
28.28
29.19
28.12
28.95
28.46
20,406,729
Nov 6, 2025
28.13
28.44
28.12
28.23
27.75
8,281,507
Nov 5, 2025
28.01
28.25
27.95
28.18
27.70
7,102,667
Nov 4, 2025
28.57
28.63
28.13
28.16
27.68
7,431,696
Nov 3, 2025
28.80
28.88
28.42
28.66
28.17
6,717,631
Oct 31, 2025
28.36
28.96
28.33
28.79
28.30
9,651,305
Oct 30, 2025
28.83
28.83
28.37
28.37
27.89
8,429,814
