Weiye Construction Group Co., Ltd. (300621.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 7.52 | 7.68 | 7.35 | 7.55 | 7.55 | 1,549,900 |
| 13 Jun 2024 | 7.69 | 7.78 | 7.47 | 7.52 | 7.52 | 2,382,152 |
| 12 Jun 2024 | 7.52 | 7.76 | 7.45 | 7.69 | 7.69 | 2,170,266 |
| 11 Jun 2024 | 7.67 | 7.69 | 7.41 | 7.49 | 7.49 | 2,595,402 |
| 07 Jun 2024 | 7.41 | 7.73 | 7.41 | 7.69 | 7.69 | 3,493,258 |
| 06 Jun 2024 | 7.73 | 7.73 | 7.26 | 7.28 | 7.28 | 4,484,450 |
| 06 Jun 2024 | 0.01 Dividend | |||||
| 05 Jun 2024 | 7.82 | 7.96 | 7.57 | 7.63 | 7.62 | 3,898,204 |
| 04 Jun 2024 | 7.93 | 8.04 | 7.73 | 7.95 | 7.94 | 3,432,404 |
| 03 Jun 2024 | 8.07 | 8.12 | 7.78 | 7.93 | 7.92 | 4,548,004 |
| 31 May 2024 | 8.16 | 8.28 | 7.96 | 8.06 | 8.05 | 5,539,504 |
| 30 May 2024 | 8.73 | 8.75 | 8.12 | 8.16 | 8.15 | 9,322,172 |
| 29 May 2024 | 8.63 | 9.24 | 8.63 | 8.81 | 8.80 | 7,773,119 |
| 28 May 2024 | 9.58 | 10.09 | 8.87 | 8.95 | 8.94 | 11,060,272 |
| 27 May 2024 | 9.69 | 9.77 | 9.14 | 9.51 | 9.50 | 10,301,658 |
| 24 May 2024 | 10.20 | 10.25 | 9.60 | 9.70 | 9.69 | 16,138,104 |
| 23 May 2024 | 9.40 | 10.68 | 9.36 | 10.61 | 10.60 | 23,894,958 |
| 22 May 2024 | 8.87 | 10.17 | 8.76 | 9.75 | 9.74 | 19,669,854 |
| 21 May 2024 | 8.99 | 9.20 | 8.87 | 8.94 | 8.93 | 6,893,850 |
| 20 May 2024 | 9.53 | 9.53 | 8.99 | 9.09 | 9.08 | 12,008,904 |
| 17 May 2024 | 9.18 | 9.80 | 8.91 | 9.73 | 9.72 | 17,569,651 |
| 16 May 2024 | 8.40 | 9.28 | 8.40 | 9.26 | 9.25 | 14,421,404 |
| 15 May 2024 | 8.36 | 8.70 | 8.32 | 8.46 | 8.45 | 5,614,292 |
| 14 May 2024 | 8.51 | 8.63 | 8.34 | 8.37 | 8.36 | 5,803,146 |
| 13 May 2024 | 8.67 | 9.37 | 8.45 | 8.57 | 8.56 | 9,677,100 |
| 10 May 2024 | 8.47 | 8.78 | 8.36 | 8.69 | 8.68 | 5,815,654 |
| 09 May 2024 | 8.53 | 8.60 | 8.38 | 8.51 | 8.50 | 3,148,208 |
| 08 May 2024 | 8.67 | 8.67 | 8.32 | 8.38 | 8.37 | 4,137,104 |
| 07 May 2024 | 8.59 | 8.77 | 8.40 | 8.72 | 8.71 | 4,759,954 |
| 06 May 2024 | 8.65 | 8.85 | 8.53 | 8.64 | 8.63 | 5,261,531 |
| 30 Apr 2024 | 9.03 | 9.26 | 8.44 | 8.53 | 8.52 | 8,246,847 |
| 29 Apr 2024 | 8.56 | 9.26 | 8.51 | 9.06 | 9.05 | 10,944,062 |
| 26 Apr 2024 | 9.31 | 9.55 | 8.80 | 8.83 | 8.82 | 14,073,455 |
| 25 Apr 2024 | 9.00 | 9.60 | 8.68 | 9.05 | 9.04 | 13,555,354 |
| 24 Apr 2024 | 7.69 | 8.40 | 7.66 | 8.30 | 8.29 | 7,999,598 |
| 23 Apr 2024 | 7.75 | 8.15 | 7.69 | 7.82 | 7.81 | 5,368,087 |
| 22 Apr 2024 | 7.77 | 8.14 | 7.38 | 7.87 | 7.86 | 6,629,899 |
| 19 Apr 2024 | 7.61 | 8.52 | 7.21 | 8.12 | 8.11 | 6,942,373 |
| 18 Apr 2024 | 7.49 | 8.05 | 7.16 | 7.77 | 7.76 | 4,871,388 |
| 17 Apr 2024 | 6.74 | 7.47 | 6.74 | 7.46 | 7.45 | 3,154,112 |
| 16 Apr 2024 | 7.31 | 7.32 | 6.65 | 6.68 | 6.67 | 3,085,250 |
| 15 Apr 2024 | 7.81 | 7.97 | 7.16 | 7.31 | 7.30 | 3,951,442 |
| 12 Apr 2024 | 8.09 | 8.24 | 7.94 | 8.00 | 7.99 | 1,832,488 |
| 11 Apr 2024 | 8.07 | 8.23 | 7.81 | 8.10 | 8.09 | 2,088,250 |
| 10 Apr 2024 | 8.35 | 8.35 | 7.90 | 8.05 | 8.04 | 3,047,132 |
| 09 Apr 2024 | 8.29 | 8.33 | 8.12 | 8.32 | 8.31 | 3,222,300 |
| 08 Apr 2024 | 9.13 | 9.13 | 8.00 | 8.29 | 8.28 | 5,379,882 |
| 03 Apr 2024 | 9.06 | 9.25 | 8.94 | 9.25 | 9.24 | 2,608,532 |
| 02 Apr 2024 | 9.24 | 9.42 | 9.03 | 9.06 | 9.05 | 3,008,932 |
| 01 Apr 2024 | 8.67 | 8.95 | 8.66 | 8.90 | 8.89 | 2,449,950 |
| 29 Mar 2024 | 8.56 | 8.66 | 8.50 | 8.66 | 8.65 | 1,357,300 |
| 28 Mar 2024 | 8.33 | 8.59 | 8.33 | 8.50 | 8.49 | 2,604,834 |
| 27 Mar 2024 | 8.67 | 8.67 | 8.30 | 8.33 | 8.32 | 1,793,250 |
| 26 Mar 2024 | 8.62 | 8.74 | 8.41 | 8.60 | 8.59 | 2,302,350 |
| 25 Mar 2024 | 8.77 | 8.86 | 8.50 | 8.59 | 8.58 | 2,603,450 |
| 22 Mar 2024 | 8.99 | 9.07 | 8.73 | 8.84 | 8.83 | 1,820,250 |
| 21 Mar 2024 | 8.98 | 9.17 | 8.77 | 8.99 | 8.98 | 2,756,450 |
| 20 Mar 2024 | 8.60 | 8.95 | 8.51 | 8.94 | 8.93 | 2,329,250 |
| 19 Mar 2024 | 8.68 | 8.87 | 8.56 | 8.66 | 8.65 | 2,701,500 |
| 18 Mar 2024 | 8.49 | 8.64 | 8.37 | 8.64 | 8.63 | 2,342,250 |
| 15 Mar 2024 | 8.20 | 8.38 | 8.20 | 8.36 | 8.35 | 2,209,000 |
| 14 Mar 2024 | 8.26 | 8.39 | 8.13 | 8.27 | 8.26 | 1,863,388 |
| 13 Mar 2024 | 8.32 | 8.39 | 8.12 | 8.28 | 8.27 | 2,181,901 |
| 12 Mar 2024 | 8.13 | 8.38 | 8.10 | 8.31 | 8.30 | 2,378,488 |
| 11 Mar 2024 | 7.96 | 8.17 | 7.96 | 8.14 | 8.13 | 2,116,800 |
| 08 Mar 2024 | 7.84 | 8.06 | 7.77 | 7.97 | 7.96 | 2,381,900 |
| 07 Mar 2024 | 7.75 | 8.10 | 7.70 | 7.84 | 7.83 | 3,052,900 |
| 06 Mar 2024 | 7.62 | 7.89 | 7.51 | 7.75 | 7.74 | 2,116,846 |
| 05 Mar 2024 | 7.91 | 7.95 | 7.58 | 7.63 | 7.62 | 3,150,100 |
| 04 Mar 2024 | 8.08 | 8.16 | 7.75 | 7.93 | 7.92 | 2,679,500 |
| 01 Mar 2024 | 8.10 | 8.16 | 7.90 | 8.05 | 8.04 | 2,990,000 |
| 29 Feb 2024 | 7.68 | 8.10 | 7.63 | 8.09 | 8.08 | 4,900,750 |
| 28 Feb 2024 | 8.65 | 8.90 | 7.70 | 7.77 | 7.76 | 7,682,588 |
| 27 Feb 2024 | 8.42 | 8.74 | 8.28 | 8.66 | 8.65 | 3,998,650 |
| 26 Feb 2024 | 8.52 | 8.81 | 8.32 | 8.43 | 8.42 | 7,090,296 |
| 23 Feb 2024 | 7.76 | 8.85 | 7.69 | 8.56 | 8.55 | 8,664,882 |
| 22 Feb 2024 | 7.39 | 7.75 | 7.38 | 7.71 | 7.70 | 4,841,550 |
| 21 Feb 2024 | 6.96 | 7.67 | 6.86 | 7.56 | 7.55 | 6,488,045 |
| 20 Feb 2024 | 6.95 | 7.06 | 6.68 | 7.03 | 7.02 | 5,948,500 |
| 19 Feb 2024 | 6.80 | 7.22 | 6.66 | 6.91 | 6.90 | 9,593,443 |
| 08 Feb 2024 | 5.37 | 6.53 | 5.22 | 6.53 | 6.52 | 11,328,952 |
| 07 Feb 2024 | 6.42 | 6.42 | 5.32 | 5.44 | 5.43 | 9,496,950 |
| 06 Feb 2024 | 6.47 | 6.66 | 5.73 | 6.33 | 6.32 | 9,332,950 |
| 05 Feb 2024 | 7.84 | 7.86 | 6.41 | 6.72 | 6.71 | 8,622,098 |
| 02 Feb 2024 | 8.38 | 8.68 | 7.65 | 7.91 | 7.90 | 5,652,250 |
| 01 Feb 2024 | 8.85 | 9.00 | 8.40 | 8.55 | 8.54 | 5,497,550 |
| 31 Jan 2024 | 9.48 | 9.71 | 9.01 | 9.02 | 9.01 | 5,023,171 |
| 30 Jan 2024 | 10.81 | 10.81 | 9.69 | 9.78 | 9.77 | 5,717,111 |
| 29 Jan 2024 | 10.36 | 10.52 | 9.93 | 9.97 | 9.96 | 3,215,000 |
| 26 Jan 2024 | 10.23 | 10.56 | 10.16 | 10.41 | 10.40 | 2,555,450 |
| 25 Jan 2024 | 9.54 | 10.19 | 9.51 | 10.18 | 10.17 | 3,109,000 |
| 24 Jan 2024 | 9.36 | 9.67 | 9.18 | 9.49 | 9.48 | 3,900,800 |
| 23 Jan 2024 | 9.64 | 9.67 | 9.18 | 9.36 | 9.35 | 4,018,150 |
| 22 Jan 2024 | 10.40 | 10.40 | 9.55 | 9.62 | 9.61 | 3,598,700 |
| 19 Jan 2024 | 10.73 | 10.79 | 10.33 | 10.35 | 10.34 | 3,411,250 |
| 18 Jan 2024 | 10.84 | 10.99 | 10.38 | 10.68 | 10.67 | 3,809,150 |
| 17 Jan 2024 | 11.29 | 11.29 | 10.84 | 10.84 | 10.83 | 2,315,462 |
| 16 Jan 2024 | 11.23 | 11.35 | 11.02 | 11.19 | 11.18 | 1,947,900 |
| 15 Jan 2024 | 11.12 | 11.40 | 11.02 | 11.20 | 11.19 | 1,616,050 |
| 12 Jan 2024 | 11.13 | 11.41 | 11.13 | 11.16 | 11.15 | 1,899,750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.