Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.950	22.520	21.860	22.160	21.176	2,668,110
2024-04-29	20.990	21.990	20.980	21.810	20.841	2,582,440
2024-04-26	21.500	21.580	20.730	21.070	20.134	3,138,195
2024-04-25	21.500	22.100	21.170	21.620	20.660	1,637,235
2024-04-24	21.670	21.880	21.020	21.330	20.382	2,244,850
2024-04-23	21.390	22.070	21.340	21.710	20.746	1,581,000
2024-04-22	21.850	21.990	21.000	21.450	20.497	1,184,480
2024-04-19	22.440	22.640	21.600	21.850	20.879	1,926,950
2024-04-18	22.280	23.090	21.820	22.780	21.768	2,094,200
2024-04-17	20.790	22.280	20.780	22.280	21.290	2,333,860
2024-04-16	22.180	22.180	20.500	20.560	19.647	2,523,220
2024-04-15	21.580	22.820	21.210	22.150	21.166	2,565,930
2024-04-12	22.150	22.220	21.720	21.800	20.832	1,941,434
2024-04-11	22.010	22.510	22.000	22.200	21.214	1,681,449
2024-04-10	23.390	23.390	22.070	22.280	21.290	2,549,749
2024-04-09	22.700	23.580	22.700	23.460	22.418	3,206,820
2024-04-08	22.870	23.730	22.860	22.990	21.969	3,770,523
2024-04-03	23.980	24.170	22.870	23.040	22.016	5,402,771
2024-04-02	24.070	25.130	23.660	24.390	23.307	8,907,137
2024-04-01	21.510	23.400	21.510	23.400	22.360	4,561,501
2024-03-29	20.860	21.430	20.860	21.270	20.325	1,086,210
2024-03-28	20.500	21.340	20.340	21.000	20.067	959,440
2024-03-27	21.060	21.570	20.500	20.510	19.599	1,166,000
2024-03-26	21.300	21.530	20.900	21.080	20.144	1,868,885
2024-03-25	21.040	22.690	21.030	21.700	20.736	3,266,030
2024-03-22	21.480	21.680	21.100	21.230	20.287	1,180,481
2024-03-21	21.610	22.100	21.370	21.470	20.516	1,547,400
2024-03-20	21.380	21.570	21.000	21.400	20.449	1,166,645
2024-03-19	22.090	22.090	21.400	21.500	20.545	1,279,900
2024-03-18	21.820	22.140	21.380	22.090	21.109	1,836,000
2024-03-15	21.500	21.680	21.410	21.570	20.612	1,084,712
2024-03-14	21.370	21.780	21.080	21.690	20.726	2,841,757
2024-03-13	20.800	21.480	20.750	21.380	20.430	2,435,696
2024-03-12	20.950	21.130	20.620	20.800	19.876	2,361,425
2024-03-11	21.300	21.300	20.600	21.000	20.067	1,791,790
2024-03-08	21.260	21.540	20.920	21.320	20.373	1,892,875
2024-03-07	21.940	21.940	21.180	21.480	20.526	1,340,861
2024-03-06	21.050	21.940	20.950	21.600	20.640	1,839,901
2024-03-05	21.310	21.510	21.030	21.110	20.172	1,381,437
2024-03-04	21.040	22.050	20.380	21.550	20.593	2,437,916
2024-03-01	20.190	22.260	20.080	21.050	20.115	2,562,070
2024-02-29	19.500	20.300	19.400	20.240	19.341	1,157,920
2024-02-28	21.000	21.190	19.740	19.740	18.863	2,217,080
2024-02-27	19.900	21.550	19.660	21.330	20.382	2,499,299
2024-02-26	19.790	20.440	19.780	20.130	19.236	1,643,099
2024-02-23	18.980	19.440	18.750	19.420	18.557	1,114,789
2024-02-22	18.820	19.270	18.710	18.980	18.137	559,572
2024-02-21	18.760	19.350	18.660	18.930	18.089	1,162,417
2024-02-20	18.850	18.960	18.500	18.840	18.003	776,914
2024-02-19	19.000	19.110	18.500	18.880	18.041	1,050,896
2024-02-08	18.500	19.190	17.690	19.100	18.252	1,685,358
2024-02-07	17.820	18.600	17.610	18.170	17.363	1,716,209
2024-02-06	16.750	18.200	15.870	17.890	17.095	1,597,546
2024-02-05	17.900	17.900	16.200	16.750	16.006	1,832,259
2024-02-02	16.900	18.490	16.770	18.000	17.200	2,788,520
2024-02-01	16.700	17.490	16.160	17.100	16.340	1,406,062
2024-01-31	17.700	18.200	17.000	17.000	16.245	1,372,445
2024-01-30	18.160	18.540	17.800	18.070	17.267	1,656,145
2024-01-29	19.050	19.200	18.530	18.640	17.812	825,340
2024-01-26	19.360	19.650	19.010	19.040	18.194	810,100

← NewerPage 11 of 21 · 1,213 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.