Weihai City Commercial Bank Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	2.620	2.620	2.620	2.620	2.424	0
2024-08-07	2.620	2.620	2.620	2.620	2.424	0
2024-08-06	2.620	2.620	2.620	2.620	2.424	1,000
2024-08-05	2.620	2.620	2.620	2.620	2.424	0
2024-08-02	2.620	2.620	2.620	2.620	2.424	0
2024-08-01	2.620	2.620	2.620	2.620	2.424	0
2024-07-31	2.620	2.620	2.620	2.620	2.424	1,000
2024-07-30	2.620	2.620	2.620	2.620	2.424	0
2024-07-29	2.620	2.620	2.620	2.620	2.424	0
2024-07-26	2.620	2.620	2.620	2.620	2.424	0
2024-07-25	2.620	2.620	2.620	2.620	2.424	0
2024-07-24	2.580	2.580	2.580	2.580	2.387	0
2024-07-23	2.580	2.580	2.580	2.580	2.387	0
2024-07-22	2.580	2.580	2.580	2.580	2.387	0
2024-07-19	2.580	2.580	2.580	2.580	2.387	0
2024-07-18	2.580	2.580	2.580	2.580	2.387	0
2024-07-17	2.580	2.580	2.580	2.580	2.387	0
2024-07-16	2.580	2.580	2.580	2.580	2.387	1,000
2024-07-15	2.570	2.570	2.570	2.570	2.377	0
2024-07-12	2.570	2.570	2.570	2.570	2.377	0
2024-07-11	2.590	2.590	2.590	2.590	2.396	0
2024-07-10	2.590	2.590	2.590	2.590	2.396	0
2024-07-09	2.590	2.590	2.590	2.590	2.396	0
2024-07-08	2.590	2.590	2.590	2.590	2.396	1,000
2024-07-05	2.580	2.580	2.580	2.580	2.387	0
2024-07-04	2.580	2.580	2.580	2.580	2.387	0
2024-07-03	2.580	2.580	2.580	2.580	2.387	0
2024-07-02	2.590	2.590	2.590	2.590	2.396	0
2024-06-28	2.610	2.610	2.610	2.610	2.414	1,000
2024-06-27	2.570	2.570	2.570	2.570	2.377	0
2024-06-26	2.570	2.570	2.570	2.570	2.377	0
2024-06-25	2.500	2.570	2.500	2.570	2.377	3,000
2024-06-24	2.540	2.540	2.540	2.540	2.350	0
2024-06-21	2.550	2.550	2.550	2.550	2.359	3,000
2024-06-20	2.520	2.580	2.520	2.520	2.331	45,000
2024-06-19	2.620	2.620	2.580	2.580	2.387	2,000
2024-06-18	2.540	2.560	2.540	2.560	2.368	16,000
2024-06-17	2.530	2.530	2.530	2.530	2.340	0
2024-06-14	2.530	2.590	2.520	2.530	2.340	55,000
2024-06-13	2.600	2.600	2.510	2.510	2.322	35,000
2024-06-12	2.620	2.620	2.570	2.620	2.424	59,000
2024-06-11	2.590	2.670	2.570	2.670	2.470	49,000
2024-06-07	2.650	2.690	2.570	2.690	2.488	29,000
2024-06-06	2.570	2.660	2.570	2.650	2.451	13,000
2024-06-05	2.570	2.680	2.570	2.680	2.479	18,000
2024-06-04	2.570	2.660	2.570	2.660	2.461	13,000
2024-06-03	2.570	2.620	2.570	2.620	2.424	17,000
2024-05-31	2.570	2.680	2.570	2.680	2.479	17,000
2024-05-30	2.570	2.670	2.570	2.670	2.470	11,000
2024-05-29	2.640	2.670	2.640	2.670	2.470	4,000
2024-05-28	2.550	2.630	2.550	2.630	2.433	21,000
2024-05-27	2.550	2.670	2.540	2.670	2.470	23,000
2024-05-24	2.700	2.700	2.700	2.700	2.498	0
2024-05-23	2.700	2.700	2.700	2.700	2.498	0
2024-05-22	2.700	2.700	2.700	2.700	2.498	0
2024-05-21	2.500	2.700	2.490	2.700	2.498	36,000
2024-05-20	2.460	2.730	2.450	2.700	2.498	46,000
2024-05-17	2.720	2.720	2.710	2.710	2.507	1,000
2024-05-16	2.700	2.700	2.700	2.700	2.498	0
2024-05-14	2.700	2.700	2.700	2.700	2.498	0

← NewerPage 10 of 21 · 1,232 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.