Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.680	23.860	23.180	23.240	21.735	791,400
2023-05-04	24.100	24.340	23.650	23.690	22.156	1,010,970
2023-04-28	23.800	24.240	23.800	24.230	22.661	541,935
2023-04-27	24.060	24.080	23.680	23.800	22.259	602,845
2023-04-26	23.070	24.350	23.000	24.020	22.465	918,768
2023-04-25	23.660	23.940	22.900	23.210	21.707	1,111,786
2023-04-24	24.700	24.820	23.500	23.600	22.072	1,689,497
2023-04-21	26.020	26.200	24.700	24.830	23.222	2,096,261
2023-04-20	24.840	26.400	24.230	26.140	24.448	3,122,611
2023-04-19	24.940	25.170	24.660	24.660	23.063	1,037,102
2023-04-18	25.290	25.300	25.000	25.100	23.475	632,600
2023-04-17	25.050	25.560	25.040	25.230	23.596	641,450
2023-04-14	25.400	25.400	25.110	25.220	23.587	435,490
2023-04-13	25.810	25.810	25.070	25.260	23.625	927,090
2023-04-12	25.720	25.920	25.610	25.810	24.139	434,200
2023-04-11	25.700	25.750	25.430	25.720	24.055	652,090
2023-04-10	25.860	25.980	25.520	25.700	24.036	568,808
2023-04-07	25.350	25.850	25.200	25.750	24.083	804,350
2023-04-06	25.550	25.550	25.170	25.250	23.615	931,340
2023-04-04	26.040	26.040	25.410	25.550	23.896	951,195
2023-04-03	25.550	26.260	25.550	26.020	24.335	1,402,469
2023-03-31	25.100	25.650	25.100	25.610	23.952	871,785
2023-03-30	25.110	25.150	24.830	25.120	23.494	596,265
2023-03-29	25.180	25.510	24.940	25.050	23.428	936,735
2023-03-28	25.810	25.810	24.970	25.200	23.568	1,710,700
2023-03-27	25.690	25.850	25.420	25.850	24.176	1,092,388
2023-03-24	25.790	25.990	25.630	25.700	24.036	937,790
2023-03-23	26.400	26.400	25.680	25.730	24.064	1,016,460
2023-03-22	26.260	26.480	26.150	26.330	24.625	660,365
2023-03-21	26.300	26.300	25.910	26.260	24.560	575,665
2023-03-20	25.800	26.150	25.160	26.130	24.438	868,373
2023-03-17	26.060	26.360	25.610	25.640	23.980	784,530
2023-03-16	26.840	26.840	25.970	25.990	24.307	832,905
2023-03-15	26.650	27.070	26.650	26.800	25.065	658,090
2023-03-14	27.610	27.630	26.610	26.740	25.009	1,201,718
2023-03-13	26.850	27.430	26.620	27.420	25.645	1,313,094
2023-03-10	26.850	27.300	26.490	27.010	25.261	1,449,226
2023-03-09	26.270	27.150	25.900	27.050	25.299	1,657,600
2023-03-08	26.070	26.300	26.060	26.170	24.476	433,966
2023-03-07	26.610	26.610	26.100	26.130	24.438	825,490
2023-03-06	26.700	26.840	26.400	26.480	24.766	948,880
2023-03-03	26.650	26.920	26.450	26.680	24.953	1,551,916
2023-03-02	26.880	27.050	26.600	26.650	24.925	1,408,082
2023-03-01	27.030	27.030	26.300	26.830	25.093	999,745
2023-02-28	27.320	27.550	26.600	26.950	25.205	2,272,565
2023-02-27	27.600	28.000	27.070	27.390	25.617	1,789,903
2023-02-24	27.670	27.880	27.250	27.270	25.504	1,062,451
2023-02-23	28.150	28.190	27.600	27.680	25.888	846,470
2023-02-22	27.700	28.420	27.500	27.930	26.122	1,062,728
2023-02-21	27.730	28.230	27.500	27.850	26.047	784,247
2023-02-20	27.350	27.780	27.100	27.730	25.935	814,490
2023-02-17	27.670	28.140	27.530	27.620	25.832	735,096
2023-02-16	28.770	28.900	27.500	27.670	25.878	1,378,119
2023-02-15	28.770	28.990	28.610	28.900	27.029	810,235
2023-02-14	28.830	29.000	28.530	28.720	26.860	708,896
2023-02-13	28.610	29.010	28.460	28.830	26.963	1,054,000
2023-02-10	28.820	28.960	28.540	28.720	26.860	762,100
2023-02-09	28.780	28.980	28.530	28.900	27.029	906,145
2023-02-08	29.260	29.400	28.650	28.780	26.917	1,283,345
2023-02-07	28.140	29.550	28.140	29.190	27.300	2,665,672

← NewerPage 15 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.