Weihai Guangtai Airport Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.550	9.750	9.480	9.700	8.831	24,767,390
2022-11-01	9.500	9.810	9.310	9.680	8.812	41,461,304
2022-10-31	9.870	10.040	9.380	10.040	9.140	56,961,051
2022-10-28	9.090	9.580	9.060	9.130	8.312	18,111,340
2022-10-27	9.700	9.980	9.060	9.210	8.384	29,135,431
2022-10-26	8.590	9.550	8.560	9.550	8.694	28,296,461
2022-10-25	8.580	8.800	8.360	8.680	7.902	10,982,177
2022-10-24	8.680	8.850	8.590	8.750	7.966	11,497,908
2022-10-21	8.660	8.720	8.450	8.640	7.866	9,173,165
2022-10-20	8.750	8.880	8.620	8.620	7.847	13,048,647
2022-10-19	9.070	9.070	8.760	8.760	7.975	23,239,495
2022-10-18	9.690	10.000	9.240	9.300	8.466	38,938,123
2022-10-17	8.260	9.090	8.180	9.090	8.275	6,719,660
2022-10-14	8.080	8.380	8.080	8.260	7.520	2,756,677
2022-10-13	8.000	8.240	7.900	8.130	7.401	2,281,018
2022-10-12	7.790	7.980	7.680	7.980	7.265	2,211,470
2022-10-11	7.850	7.850	7.640	7.790	7.092	1,513,863
2022-10-10	7.870	7.960	7.700	7.720	7.028	2,296,115
2022-09-30	7.910	7.980	7.830	7.870	7.165	1,590,278
2022-09-29	8.120	8.120	7.900	7.910	7.201	2,180,486
2022-09-28	8.210	8.250	7.990	8.010	7.292	3,093,160
2022-09-27	8.160	8.260	8.090	8.240	7.501	2,084,574
2022-09-26	8.500	8.500	8.120	8.150	7.419	4,767,724
2022-09-23	8.540	8.720	8.400	8.520	7.756	3,724,400
2022-09-22	8.370	8.660	8.330	8.540	7.775	3,540,806
2022-09-21	8.430	8.490	8.160	8.400	7.647	3,269,400
2022-09-20	8.390	8.500	8.340	8.400	7.647	2,489,946
2022-09-19	8.500	8.560	8.310	8.340	7.592	5,316,436
2022-09-16	9.020	9.130	8.600	8.610	7.838	9,763,960
2022-09-15	9.120	9.180	8.900	8.990	8.184	8,385,474
2022-09-14	8.780	9.470	8.660	9.130	8.312	15,231,788
2022-09-13	8.810	8.870	8.770	8.850	8.057	2,712,504
2022-09-09	8.860	8.940	8.740	8.800	8.011	4,250,861
2022-09-08	8.810	8.860	8.750	8.830	8.039	2,285,264
2022-09-07	8.770	8.820	8.740	8.790	8.002	2,258,549
2022-09-06	8.780	8.860	8.710	8.800	8.011	2,535,276
2022-09-05	8.660	8.800	8.630	8.740	7.957	3,373,179
2022-09-02	8.510	8.710	8.490	8.660	7.884	2,717,540
2022-09-01	8.520	8.610	8.440	8.460	7.702	2,958,943
2022-08-31	8.730	8.730	8.520	8.550	7.784	4,879,360
2022-08-30	8.730	8.780	8.640	8.750	7.966	3,283,460
2022-08-29	8.610	8.720	8.580	8.690	7.911	3,074,179
2022-08-26	8.700	8.850	8.680	8.720	7.938	3,436,660
2022-08-25	8.740	8.770	8.600	8.700	7.920	4,824,020
2022-08-24	9.040	9.110	8.700	8.720	7.938	7,185,837
2022-08-23	9.210	9.290	9.000	9.040	8.230	7,326,028
2022-08-22	9.280	9.300	9.160	9.220	8.394	3,502,441
2022-08-19	9.370	9.530	9.230	9.300	8.466	5,656,805
2022-08-18	9.310	9.420	9.220	9.370	8.530	4,000,000
2022-08-17	9.440	9.530	9.290	9.330	8.494	3,610,554
2022-08-16	9.350	9.450	9.290	9.370	8.530	4,210,260
2022-08-15	9.450	9.500	9.320	9.360	8.521	4,967,020
2022-08-12	9.700	9.740	9.430	9.440	8.594	7,841,005
2022-08-11	9.550	9.770	9.510	9.700	8.831	6,931,314
2022-08-10	9.410	9.650	9.340	9.600	8.739	8,080,640
2022-08-09	9.350	9.490	9.260	9.440	8.594	6,006,900
2022-08-08	9.190	9.440	9.140	9.390	8.548	6,635,740
2022-08-05	9.240	9.250	9.110	9.250	8.421	6,182,680
2022-08-04	9.150	9.240	8.980	9.220	8.394	8,069,260
2022-08-03	8.700	9.320	8.700	9.030	8.221	9,704,300

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.1500 CNY
2026-07-21	0.2450 CNY
2025-10-13	0.0800 CNY
2025-06-27	0.1000 CNY
2024-09-25	0.0500 CNY
2024-07-12	0.1000 CNY
2023-07-12	0.1800 CNY
2022-07-08	0.3000 CNY
2021-07-08	0.4004 CNY
2020-06-10	0.2700 CNY
2019-07-03	0.3558 CNY

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