Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	17.730	18.300	17.570	18.080	17.525	1,498,789
2024-07-25	18.890	18.890	17.000	17.730	17.186	1,892,706
2024-07-24	17.560	17.560	17.140	17.260	16.731	853,200
2024-07-23	18.170	18.170	17.530	17.570	17.031	728,057
2024-07-22	17.780	18.040	17.710	17.980	17.428	851,800
2024-07-19	17.620	17.930	17.400	17.780	17.235	581,050
2024-07-18	17.580	17.780	17.270	17.620	17.080	630,850
2024-07-17	17.890	17.890	17.420	17.580	17.041	675,200
2024-07-16	18.170	18.220	17.610	17.920	17.370	584,780
2024-07-15	18.280	18.650	17.950	18.040	17.487	746,800
2024-07-12	18.670	18.700	18.340	18.400	17.836	511,900
2024-07-11	18.380	18.760	18.230	18.680	18.107	1,004,410
2024-07-10	18.670	18.680	17.900	17.950	17.399	1,163,410
2024-07-09	17.700	18.800	17.700	18.680	18.107	1,385,310
2024-07-08	18.120	18.280	17.600	17.710	17.167	836,440
2024-07-05	18.490	18.490	17.800	18.210	17.651	929,800
2024-07-04	18.420	18.690	18.140	18.200	17.642	872,640
2024-07-03	19.090	19.120	18.470	18.490	17.923	931,700
2024-07-02	19.270	19.400	19.120	19.150	18.563	668,300
2024-07-01	18.960	19.320	18.670	19.270	18.679	852,407
2024-06-28	18.800	19.200	18.800	18.960	18.378	1,095,527
2024-06-27	19.290	19.340	18.780	18.800	18.223	736,700
2024-06-26	18.640	19.190	18.640	19.180	18.592	906,185
2024-06-25	18.840	19.240	18.700	18.920	18.340	1,027,200
2024-06-24	19.300	19.300	18.630	18.730	18.155	1,446,950
2024-06-21	19.960	20.260	19.250	19.500	18.902	1,592,126
2024-06-20	20.580	20.630	19.840	19.920	19.309	959,926
2024-06-19	21.280	21.280	20.400	20.600	19.968	844,325
2024-06-18	20.970	21.150	20.830	21.110	20.462	902,750
2024-06-17	21.010	21.160	20.600	20.960	20.317	795,100
2024-06-14	21.270	21.270	20.760	21.000	20.356	909,999
2024-06-13	20.790	21.200	20.780	20.970	20.327	1,110,440
2024-06-12	20.800	21.410	20.760	21.150	20.210	1,236,400
2024-06-11	20.520	20.960	20.040	20.770	19.847	1,178,300
2024-06-07	20.510	20.950	20.000	20.530	19.618	1,137,674
2024-06-06	20.900	21.350	20.130	20.250	19.350	1,823,990
2024-06-05	21.810	21.820	20.830	20.900	19.972	1,815,281
2024-06-04	21.820	21.960	21.250	21.810	20.841	1,492,126
2024-06-03	22.850	22.890	21.700	21.980	21.004	1,145,695
2024-05-31	22.670	22.780	22.240	22.670	21.663	1,051,400
2024-05-30	22.320	22.630	22.180	22.540	21.539	1,055,600
2024-05-29	22.400	22.620	22.130	22.380	21.386	1,208,800
2024-05-28	21.900	22.800	21.790	22.350	21.357	1,669,900
2024-05-27	21.630	21.990	21.570	21.940	20.965	874,085
2024-05-24	21.550	21.950	21.530	21.610	20.650	929,180
2024-05-23	22.660	22.880	21.650	21.660	20.698	1,120,550
2024-05-22	22.300	22.480	21.990	22.130	21.147	1,282,900
2024-05-21	22.330	22.660	22.000	22.260	21.271	989,190
2024-05-20	22.410	22.590	22.230	22.450	21.453	1,079,490
2024-05-17	22.570	22.660	22.190	22.410	21.414	849,960
2024-05-16	22.860	22.970	22.400	22.500	21.500	1,421,400
2024-05-15	23.200	23.460	22.880	22.880	21.864	1,013,942
2024-05-14	23.310	23.640	23.110	23.380	22.341	1,591,380
2024-05-13	22.810	23.550	22.710	23.320	22.284	1,845,270
2024-05-10	23.090	23.250	22.560	23.040	22.016	1,350,695
2024-05-09	22.810	23.410	22.690	23.090	22.064	1,560,965
2024-05-08	23.540	23.540	22.600	22.820	21.806	1,834,300
2024-05-07	23.120	23.780	22.900	23.270	22.236	2,215,395
2024-05-06	22.560	23.480	22.500	23.130	22.102	3,028,415
2024-04-30	21.950	22.520	21.860	22.160	21.176	2,668,110

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1500 CNY
2026-05-20	0.3500 CNY
2025-09-30	0.1500 CNY
2025-05-28	0.3500 CNY
2024-06-13	0.3000 CNY
2023-05-17	0.5000 CNY
2022-04-22	0.5000 CNY
2021-10-26	0.2000 CNY
2021-06-03	0.3000 CNY
2020-07-03	0.3900 CNY
2019-06-06	0.3000 CNY

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