Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.460	25.770	25.330	25.680	24.539	848,130
2023-07-31	25.660	25.890	25.200	25.460	24.329	1,209,659
2023-07-28	25.480	25.800	25.270	25.730	24.587	749,607
2023-07-27	25.700	25.910	25.510	25.590	24.453	695,580
2023-07-26	25.960	25.980	25.610	25.790	24.644	655,790
2023-07-25	26.130	26.340	25.820	25.970	24.816	1,159,460
2023-07-24	25.720	26.450	25.560	26.050	24.893	1,132,095
2023-07-21	25.530	25.700	25.320	25.430	24.300	900,387
2023-07-20	26.080	26.100	25.530	25.590	24.453	722,225
2023-07-19	26.120	26.390	25.900	25.980	24.826	703,850
2023-07-18	26.450	26.500	26.110	26.230	25.065	637,321
2023-07-17	26.060	26.680	25.890	26.440	25.265	930,785
2023-07-14	26.750	26.800	25.960	26.070	24.912	1,595,250
2023-07-13	26.750	27.100	26.510	26.750	25.562	833,245
2023-07-12	26.570	27.380	26.200	26.720	25.533	1,801,585
2023-07-11	26.180	26.570	26.040	26.490	25.313	842,960
2023-07-10	26.410	26.590	26.120	26.200	25.036	834,350
2023-07-07	26.750	26.830	26.250	26.360	25.189	1,374,220
2023-07-06	26.820	27.150	26.690	26.900	25.705	1,116,980
2023-07-05	26.880	27.380	26.810	26.920	25.724	1,730,317
2023-07-04	26.640	27.700	26.640	27.150	25.944	2,227,161
2023-07-03	27.160	27.300	26.620	26.780	25.590	2,867,814
2023-06-30	27.610	27.610	26.610	27.060	25.858	4,645,720
2023-06-29	26.110	28.770	25.990	28.360	27.100	5,838,898
2023-06-28	26.240	26.500	25.500	26.150	24.988	1,124,150
2023-06-27	25.920	26.320	25.510	26.250	25.084	1,208,200
2023-06-26	26.200	26.330	25.700	25.820	24.673	1,535,220
2023-06-21	26.600	27.140	26.230	26.280	25.113	2,112,471
2023-06-20	25.130	27.170	25.130	26.810	25.619	4,296,250
2023-06-19	25.330	25.500	25.050	25.130	24.014	1,357,541
2023-06-16	24.580	25.420	24.580	25.330	24.205	2,352,735
2023-06-15	23.300	24.680	23.230	24.670	23.574	1,662,450
2023-06-14	23.660	23.780	23.290	23.300	22.265	537,200
2023-06-13	23.670	23.890	23.490	23.610	22.561	620,390
2023-06-12	23.300	23.680	22.990	23.560	22.513	785,045
2023-06-09	23.370	23.470	23.020	23.240	22.208	545,550
2023-06-08	23.690	23.690	23.070	23.200	22.169	721,395
2023-06-07	23.580	23.880	23.360	23.550	22.504	531,600
2023-06-06	24.500	24.580	23.530	23.590	22.542	889,707
2023-06-05	24.490	24.660	24.140	24.450	23.364	684,385
2023-06-02	24.830	24.830	24.300	24.490	23.402	878,101
2023-06-01	24.510	24.850	24.380	24.570	23.479	994,793
2023-05-31	24.920	25.050	24.500	24.600	23.507	1,029,400
2023-05-30	25.070	25.150	24.500	24.950	23.842	1,286,050
2023-05-29	25.240	25.360	24.810	24.970	23.861	1,139,772
2023-05-26	24.720	25.450	24.640	25.240	24.119	1,609,947
2023-05-25	24.660	24.910	24.400	24.810	23.708	1,340,370
2023-05-24	24.200	24.860	23.870	24.640	23.545	1,418,275
2023-05-23	23.670	25.000	23.670	24.230	23.154	1,150,030
2023-05-22	23.910	24.280	23.630	24.190	23.115	903,830
2023-05-19	23.850	24.100	23.530	23.960	22.896	993,730
2023-05-18	23.260	24.600	23.260	23.820	22.762	1,685,125
2023-05-17	22.810	23.260	22.810	23.260	22.227	636,487
2023-05-16	23.250	23.630	22.850	23.510	21.988	899,120
2023-05-15	22.660	23.290	22.440	23.250	21.745	623,729
2023-05-12	22.900	23.000	22.530	22.660	21.193	598,086
2023-05-11	22.800	23.000	22.610	22.900	21.417	629,175
2023-05-10	22.300	23.150	22.300	22.650	21.184	1,153,722
2023-05-09	23.330	23.410	22.350	22.350	20.903	1,283,212
2023-05-08	23.240	23.510	23.240	23.330	21.819	495,750

← NewerPage 14 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.