Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.730	19.430	18.360	19.360	18.500	1,014,900
2024-01-24	18.660	18.800	17.750	18.580	17.755	1,350,445
2024-01-23	19.320	19.500	18.470	18.660	17.831	1,696,800
2024-01-22	20.890	20.930	19.170	19.400	18.538	1,186,475
2024-01-19	21.190	21.480	20.820	20.860	19.933	1,001,370
2024-01-18	21.240	21.670	20.560	21.170	20.230	1,659,118
2024-01-17	21.830	22.410	21.550	21.560	20.602	1,282,361
2024-01-16	21.990	22.260	21.680	21.910	20.937	1,182,385
2024-01-15	22.330	22.480	21.910	22.150	21.166	1,473,846
2024-01-12	22.710	22.780	22.260	22.330	21.338	1,663,065
2024-01-11	22.000	23.070	21.870	22.720	21.711	2,760,248
2024-01-10	22.180	23.080	21.800	22.250	21.262	3,688,199
2024-01-09	20.850	22.100	20.780	22.100	21.118	2,472,910
2024-01-08	21.290	21.290	20.810	20.820	19.895	1,317,505
2024-01-05	21.440	21.740	21.100	21.160	20.220	522,940
2024-01-04	21.680	21.680	21.350	21.450	20.497	534,640
2024-01-03	21.740	21.800	21.450	21.690	20.726	625,870
2024-01-02	21.780	21.880	21.670	21.800	20.832	607,914
2023-12-29	21.360	21.810	21.190	21.750	20.784	816,750
2023-12-28	20.430	21.470	20.360	21.420	20.468	1,014,000
2023-12-27	20.550	20.570	20.210	20.400	19.494	636,400
2023-12-26	20.880	20.890	20.460	20.550	19.637	543,350
2023-12-25	20.710	20.970	20.600	20.890	19.962	453,400
2023-12-22	21.060	21.170	20.610	20.710	19.790	710,275
2023-12-21	20.920	21.180	20.320	21.060	20.124	1,098,215
2023-12-20	20.880	21.100	20.730	20.860	19.933	647,700
2023-12-19	20.650	20.950	20.500	20.890	19.962	505,700
2023-12-18	20.630	20.950	20.630	20.720	19.800	604,240
2023-12-15	20.960	21.080	20.810	20.890	19.962	569,799
2023-12-14	21.130	21.250	20.930	20.930	20.000	450,069
2023-12-13	21.050	21.460	20.770	21.120	20.182	673,650
2023-12-12	21.300	21.340	20.930	21.040	20.105	656,145
2023-12-11	21.000	21.330	20.720	21.270	20.325	944,984
2023-12-08	21.500	21.520	21.030	21.030	20.096	532,345
2023-12-07	21.400	21.450	20.990	21.240	20.296	817,500
2023-12-06	21.140	21.580	21.140	21.250	20.306	725,700
2023-12-05	21.480	21.510	21.000	21.130	20.191	659,100
2023-12-04	21.590	21.610	21.390	21.500	20.545	526,395
2023-12-01	21.720	21.920	21.310	21.580	20.621	773,683
2023-11-30	21.950	22.140	21.510	21.720	20.755	623,000
2023-11-29	21.830	22.230	21.830	22.050	21.070	864,100
2023-11-28	21.490	21.880	21.370	21.820	20.851	836,609
2023-11-27	21.510	21.730	21.260	21.560	20.602	1,057,089
2023-11-24	21.710	21.900	21.540	21.550	20.593	819,345
2023-11-23	21.440	21.910	21.410	21.860	20.889	897,900
2023-11-22	22.020	22.180	21.580	21.580	20.621	1,267,600
2023-11-21	22.770	22.900	22.070	22.140	21.156	2,222,290
2023-11-20	21.840	23.090	21.790	22.910	21.892	3,012,199
2023-11-17	21.410	21.780	21.170	21.730	20.765	597,450
2023-11-16	21.670	21.770	21.410	21.410	20.459	465,095
2023-11-15	21.790	21.860	21.560	21.770	20.803	579,065
2023-11-14	21.620	21.670	21.450	21.650	20.688	509,935
2023-11-13	21.380	21.590	21.110	21.540	20.583	771,935
2023-11-10	21.300	21.470	21.090	21.380	20.430	517,200
2023-11-09	21.410	21.530	21.260	21.370	20.421	479,600
2023-11-08	21.580	21.700	21.320	21.480	20.526	750,400
2023-11-07	21.660	21.660	21.280	21.600	20.640	935,885
2023-11-06	21.340	21.630	21.210	21.600	20.640	1,317,510
2023-11-03	20.520	21.330	20.520	21.190	20.249	770,640
2023-11-02	20.760	20.910	20.510	20.510	19.599	469,060

← NewerPage 12 of 21 · 1,219 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.