Weihai City Commercial Bank Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.900	2.900	2.890	2.890	2.569	1,000
2023-08-15	2.920	2.920	2.920	2.920	2.595	0
2023-08-14	2.920	2.920	2.920	2.920	2.595	0
2023-08-11	2.920	2.920	2.920	2.920	2.595	0
2023-08-10	2.920	2.920	2.920	2.920	2.595	0
2023-08-09	2.930	2.930	2.930	2.930	2.604	0
2023-08-08	2.950	2.950	2.950	2.950	2.622	0
2023-08-07	2.970	2.970	2.970	2.970	2.640	0
2023-08-04	2.980	2.980	2.980	2.980	2.649	0
2023-08-03	2.990	2.990	2.990	2.990	2.658	0
2023-08-02	2.990	2.990	2.990	2.990	2.658	0
2023-08-01	2.990	2.990	2.990	2.990	2.658	1,000
2023-07-31	2.910	2.910	2.910	2.910	2.586	0
2023-07-28	2.910	2.910	2.910	2.910	2.586	1,000
2023-07-27	2.880	2.880	2.880	2.880	2.560	0
2023-07-26	2.880	2.880	2.880	2.880	2.560	0
2023-07-25	2.890	2.890	2.890	2.890	2.569	0
2023-07-24	2.900	2.900	2.900	2.900	2.578	0
2023-07-21	2.880	2.920	2.870	2.910	2.586	6,000
2023-07-20	2.890	2.890	2.890	2.890	2.569	0
2023-07-19	2.900	2.900	2.900	2.900	2.578	0
2023-07-18	2.920	2.920	2.900	2.900	2.578	1,000
2023-07-14	2.890	2.890	2.890	2.890	2.569	0
2023-07-13	2.920	2.920	2.920	2.920	2.595	0
2023-07-12	2.940	2.940	2.940	2.940	2.613	0
2023-07-11	2.940	2.940	2.940	2.940	2.613	1,000
2023-07-10	2.940	2.940	2.940	2.940	2.613	2,000
2023-07-07	3.050	3.050	2.900	3.040	2.702	10,000
2023-07-06	2.830	2.830	2.830	2.830	2.515	2,000
2023-07-05	3.050	3.050	3.050	3.050	2.711	1,000
2023-07-04	3.050	3.050	3.050	3.050	2.711	0
2023-07-03	3.050	3.050	3.050	3.050	2.711	0
2023-06-30	3.050	3.050	3.050	3.050	2.711	0
2023-06-29	3.050	3.050	3.050	3.050	2.711	1,000
2023-06-28	3.050	3.050	3.050	3.050	2.711	0
2023-06-27	3.050	3.050	3.050	3.050	2.711	0
2023-06-26	2.980	3.050	2.980	3.050	2.711	1,000
2023-06-23	3.070	3.070	3.070	3.070	2.729	0
2023-06-21	3.070	3.070	3.070	3.070	2.729	1,000
2023-06-20	3.070	3.070	3.070	3.070	2.729	0
2023-06-19	3.070	3.070	3.070	3.070	2.729	0
2023-06-16	3.070	3.070	3.070	3.070	2.729	0
2023-06-15	3.070	3.070	3.070	3.070	2.729	0
2023-06-14	3.070	3.070	3.070	3.070	2.729	0
2023-06-13	3.070	3.070	3.070	3.070	2.729	0
2023-06-12	3.070	3.070	3.070	3.070	2.729	0
2023-06-09	3.070	3.070	3.070	3.070	2.729	0
2023-06-08	3.070	3.070	3.070	3.070	2.729	0
2023-06-07	3.070	3.070	3.070	3.070	2.729	0
2023-06-06	3.070	3.070	3.070	3.070	2.729	0
2023-06-05	3.070	3.070	3.070	3.070	2.729	0
2023-06-02	3.070	3.070	3.070	3.070	2.729	0
2023-06-01	3.070	3.070	3.070	3.070	2.729	0
2023-05-31	3.070	3.070	3.070	3.070	2.729	0
2023-05-30	3.070	3.070	3.070	3.070	2.729	0
2023-05-29	2.900	2.900	2.900	2.900	2.578	43,000
2023-05-25	3.000	3.000	3.000	3.000	2.666	0
2023-05-24	3.000	3.000	3.000	3.000	2.666	0
2023-05-23	3.060	3.060	3.000	3.000	2.666	2,000
2023-05-22	3.060	3.060	3.060	3.060	2.720	0

← NewerPage 14 of 21 · 1,229 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.