Weihai City Commercial Bank Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	3.230	3.230	3.220	3.220	2.758	1,000
2022-05-30	3.230	3.230	3.230	3.230	2.766	1,000
2022-05-27	3.220	3.220	3.220	3.220	2.758	1,000
2022-05-26	3.230	3.230	3.220	3.220	2.758	1,000
2022-05-25	3.230	3.230	3.230	3.230	2.766	1,000
2022-05-24	3.230	3.230	3.230	3.230	2.766	1,000
2022-05-23	3.230	3.230	3.230	3.230	2.766	1,000
2022-05-20	3.100	3.100	3.100	3.100	2.655	0
2022-05-19	3.100	3.100	3.100	3.100	2.655	0
2022-05-18	3.100	3.100	3.100	3.100	2.655	0
2022-05-17	3.100	3.100	3.100	3.100	2.655	0
2022-05-16	3.100	3.100	3.100	3.100	2.655	0
2022-05-13	3.100	3.100	3.100	3.100	2.655	0
2022-05-12	3.100	3.100	3.100	3.100	2.655	0
2022-05-11	3.100	3.100	3.100	3.100	2.655	0
2022-05-10	3.100	3.100	3.100	3.100	2.655	0
2022-05-06	3.100	3.100	3.100	3.100	2.655	0
2022-05-05	3.100	3.100	3.100	3.100	2.655	86,000
2022-05-04	3.230	3.230	3.230	3.230	2.766	2,000
2022-05-03	3.230	3.230	3.230	3.230	2.766	0
2022-04-29	3.230	3.230	3.230	3.230	2.766	20,000
2022-04-28	3.230	3.230	3.230	3.230	2.766	0
2022-04-27	3.230	3.230	3.230	3.230	2.766	0
2022-04-26	3.230	3.230	3.230	3.230	2.766	0
2022-04-25	3.230	3.230	3.230	3.230	2.766	10,000
2022-04-22	3.230	3.230	3.230	3.230	2.766	0
2022-04-21	3.230	3.230	3.230	3.230	2.766	0
2022-04-20	3.230	3.230	3.230	3.230	2.766	0
2022-04-19	3.230	3.230	3.230	3.230	2.766	3,000
2022-04-14	3.230	3.230	3.230	3.230	2.766	0
2022-04-13	3.230	3.230	3.230	3.230	2.766	0
2022-04-12	3.230	3.230	3.230	3.230	2.766	0
2022-04-11	3.230	3.230	3.230	3.230	2.766	0
2022-04-08	3.230	3.230	3.230	3.230	2.766	0
2022-04-07	3.230	3.230	3.230	3.230	2.766	0
2022-04-06	3.230	3.230	3.230	3.230	2.766	0
2022-04-04	3.230	3.230	3.230	3.230	2.766	0
2022-04-01	3.230	3.230	3.230	3.230	2.766	0
2022-03-31	3.230	3.230	3.230	3.230	2.766	0
2022-03-30	3.230	3.230	3.230	3.230	2.766	0
2022-03-29	3.230	3.230	3.230	3.230	2.766	0
2022-03-28	3.230	3.230	3.230	3.230	2.766	0
2022-03-25	3.230	3.230	3.230	3.230	2.766	0
2022-03-24	3.230	3.230	3.230	3.230	2.766	0
2022-03-23	3.230	3.230	3.230	3.230	2.766	0
2022-03-22	3.230	3.230	3.230	3.230	2.766	0
2022-03-21	3.230	3.230	3.230	3.230	2.766	0
2022-03-18	3.230	3.230	3.230	3.230	2.766	0
2022-03-17	3.230	3.230	3.230	3.230	2.766	0
2022-03-16	3.230	3.230	3.230	3.230	2.766	0
2022-03-15	3.220	3.230	3.220	3.230	2.766	8,000
2022-03-14	3.230	3.230	3.230	3.230	2.766	0
2022-03-11	3.230	3.230	3.230	3.230	2.766	0
2022-03-10	3.230	3.230	3.230	3.230	2.766	0
2022-03-09	3.230	3.230	3.230	3.230	2.766	1,205,000
2022-03-08	3.230	3.230	3.230	3.230	2.766	4,020,000
2022-03-07	3.230	3.230	3.230	3.230	2.766	0
2022-03-04	3.230	3.230	3.230	3.230	2.766	1,000
2022-03-03	3.230	3.230	3.230	3.230	2.766	0
2022-03-02	3.230	3.230	3.230	3.230	2.766	0

← NewerPage 19 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.