Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.780	20.950	20.440	20.720	19.800	675,391
2023-10-31	21.140	21.320	20.510	20.650	19.733	755,349
2023-10-30	20.800	21.330	20.800	21.240	20.296	821,106
2023-10-27	20.330	21.130	20.170	21.020	20.086	787,800
2023-10-26	20.280	20.420	19.960	20.370	19.465	699,800
2023-10-25	20.150	20.460	20.040	20.280	19.379	694,500
2023-10-24	19.660	20.040	19.500	20.030	19.140	606,460
2023-10-23	20.160	20.210	19.510	19.610	18.739	812,000
2023-10-20	19.980	20.480	19.920	20.130	19.236	968,460
2023-10-19	20.290	20.530	20.000	20.080	19.188	972,560
2023-10-18	20.860	20.920	20.370	20.400	19.494	808,287
2023-10-17	21.110	21.110	20.590	20.810	19.886	1,059,590
2023-10-16	22.230	22.240	20.650	21.010	20.077	2,223,326
2023-10-13	22.500	22.500	22.030	22.160	21.176	581,747
2023-10-12	22.370	22.560	22.170	22.460	21.462	764,690
2023-10-11	22.300	22.660	22.080	22.460	21.462	813,954
2023-10-10	22.460	22.540	22.180	22.410	21.414	908,277
2023-10-09	22.450	22.700	22.230	22.450	21.453	912,400
2023-09-28	22.520	22.570	22.300	22.450	21.453	612,944
2023-09-27	21.940	22.540	21.840	22.360	21.367	799,678
2023-09-26	22.190	22.330	21.840	21.900	20.927	526,895
2023-09-25	22.080	22.310	21.910	22.100	21.118	560,700
2023-09-22	21.440	22.110	21.360	22.080	21.099	737,290
2023-09-21	21.570	21.690	21.460	21.570	20.612	623,170
2023-09-20	21.710	22.000	21.530	21.570	20.612	839,220
2023-09-19	21.990	22.170	21.550	21.760	20.793	1,146,400
2023-09-18	21.620	22.350	21.440	22.120	21.137	1,536,900
2023-09-15	21.910	22.280	21.620	22.160	21.176	1,142,540
2023-09-14	22.260	22.490	21.910	21.910	20.937	995,800
2023-09-13	22.550	22.660	22.050	22.170	21.185	895,700
2023-09-12	22.650	22.750	22.450	22.540	21.539	833,183
2023-09-11	22.620	22.820	22.010	22.590	21.586	1,304,750
2023-09-08	22.610	23.000	22.370	22.750	21.739	1,142,350
2023-09-07	23.030	23.120	22.490	22.500	21.500	897,695
2023-09-06	22.850	23.100	22.700	23.040	22.016	1,065,600
2023-09-05	22.700	23.260	22.700	22.870	21.854	1,301,405
2023-09-04	22.630	22.820	22.410	22.820	21.806	1,306,550
2023-09-01	22.850	23.010	22.310	22.580	21.577	1,425,315
2023-08-31	22.760	23.180	22.600	22.850	21.835	1,067,865
2023-08-30	22.700	23.380	22.650	22.880	21.864	1,577,899
2023-08-29	21.360	22.930	21.360	22.700	21.692	1,654,690
2023-08-28	22.870	22.870	21.260	21.490	20.535	2,063,328
2023-08-25	22.290	22.400	21.530	21.620	20.660	1,421,498
2023-08-24	22.560	22.630	22.050	22.360	21.367	1,011,183
2023-08-23	22.890	22.890	22.340	22.340	21.348	799,600
2023-08-22	22.970	23.090	22.180	22.730	21.720	1,685,795
2023-08-21	23.190	23.430	22.960	23.030	22.007	918,235
2023-08-18	24.280	24.280	23.230	23.230	22.198	1,350,270
2023-08-17	22.740	24.380	22.630	24.320	23.240	1,968,775
2023-08-16	23.370	23.390	22.710	22.720	21.711	989,775
2023-08-15	23.700	23.880	23.070	23.370	22.332	1,547,970
2023-08-14	22.000	23.840	22.000	23.730	22.676	3,643,009
2023-08-11	25.240	25.360	24.420	24.440	23.354	1,194,600
2023-08-10	24.950	25.380	24.770	25.300	24.176	1,189,350
2023-08-09	24.710	24.970	24.560	24.680	23.584	506,130
2023-08-08	25.100	25.190	24.660	24.900	23.794	509,450
2023-08-07	25.260	25.360	24.800	24.970	23.861	1,093,210
2023-08-04	25.470	25.630	25.310	25.390	24.262	571,300
2023-08-03	25.960	26.090	25.300	25.410	24.281	1,158,200
2023-08-02	25.650	26.180	25.490	26.090	24.931	1,153,010

← NewerPage 13 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.