Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	27.700	28.580	27.500	28.320	26.486	1,648,025
2023-02-03	27.860	28.200	27.520	27.780	25.981	902,900
2023-02-02	28.190	28.350	27.900	28.000	26.187	1,105,882
2023-02-01	28.050	28.380	27.830	28.190	26.365	1,419,355
2023-01-31	27.890	28.170	27.460	28.050	26.234	1,221,970
2023-01-30	27.390	27.950	27.320	27.780	25.981	1,535,950
2023-01-20	27.490	27.640	26.920	27.190	25.430	726,580
2023-01-19	27.140	27.350	26.920	27.240	25.476	904,373
2023-01-18	27.000	27.360	26.750	27.170	25.411	1,169,736
2023-01-17	26.980	27.070	26.660	26.970	25.224	948,190
2023-01-16	26.300	27.000	26.300	26.900	25.158	1,406,983
2023-01-13	26.540	26.810	26.300	26.410	24.700	757,839
2023-01-12	26.380	26.880	26.360	26.540	24.822	740,124
2023-01-11	27.030	27.030	26.290	26.440	24.728	977,983
2023-01-10	27.000	27.000	26.540	26.860	25.121	882,760
2023-01-09	26.400	27.020	26.010	27.000	25.252	1,418,033
2023-01-06	26.050	26.520	25.830	26.400	24.691	925,333
2023-01-05	25.300	26.200	25.180	26.050	24.363	1,259,173
2023-01-04	25.480	25.570	25.060	25.200	23.568	546,333
2023-01-03	24.790	25.540	24.300	25.500	23.849	869,220
2022-12-30	24.540	25.080	24.540	24.810	23.204	674,480
2022-12-29	24.570	24.810	24.170	24.550	22.960	733,512
2022-12-28	25.060	25.060	24.400	24.440	22.858	615,520
2022-12-27	24.840	25.060	24.500	24.910	23.297	969,873
2022-12-26	24.390	24.960	24.350	24.820	23.213	1,950,068
2022-12-23	24.190	24.500	24.120	24.390	22.811	604,793
2022-12-22	25.120	25.120	24.120	24.270	22.699	610,450
2022-12-21	25.410	25.410	24.680	24.910	23.297	888,705
2022-12-20	25.310	25.550	25.050	25.490	23.840	471,934
2022-12-19	25.950	26.040	25.200	25.300	23.662	785,710
2022-12-16	26.580	26.600	25.860	25.950	24.270	701,330
2022-12-15	25.800	26.620	25.720	26.600	24.878	1,314,024
2022-12-14	26.070	26.280	25.820	25.870	24.195	604,935
2022-12-13	26.400	26.510	26.020	26.080	24.391	711,505
2022-12-12	26.980	26.980	26.100	26.460	24.747	1,097,932
2022-12-09	26.960	27.100	26.710	26.730	24.999	788,357
2022-12-08	26.970	27.200	26.630	26.830	25.093	752,344
2022-12-07	26.680	27.280	26.680	26.970	25.224	1,043,833
2022-12-06	27.560	27.560	26.750	26.860	25.121	1,368,675
2022-12-05	27.590	27.780	27.270	27.540	25.757	1,046,340
2022-12-02	27.500	27.830	27.300	27.570	25.785	1,372,510
2022-12-01	27.570	27.850	27.350	27.590	25.804	1,138,102
2022-11-30	27.750	27.750	27.180	27.330	25.560	915,400
2022-11-29	27.390	27.900	27.050	27.650	25.860	1,307,712
2022-11-28	27.030	27.790	27.000	27.200	25.439	1,159,106
2022-11-25	29.020	29.050	27.610	27.670	25.878	1,991,679
2022-11-24	28.170	29.180	28.170	29.020	27.141	2,386,235
2022-11-23	28.360	28.550	27.020	28.090	26.271	1,897,116
2022-11-22	29.100	29.150	28.320	28.520	26.673	1,645,300
2022-11-21	28.760	29.150	28.290	29.090	27.207	898,173
2022-11-18	29.050	29.350	28.620	28.850	26.982	1,186,521
2022-11-17	29.290	29.290	28.650	29.030	27.150	1,202,375
2022-11-16	29.300	29.670	29.020	29.380	27.478	2,276,035
2022-11-15	28.800	29.450	28.150	29.350	27.450	2,057,329
2022-11-14	30.450	30.450	28.510	28.590	26.739	3,144,473
2022-11-11	28.500	29.620	28.470	29.620	27.702	2,715,491
2022-11-10	28.400	28.760	27.900	27.910	26.103	1,284,350
2022-11-09	28.850	29.170	28.450	28.880	27.010	1,266,190
2022-11-08	29.550	29.610	28.500	28.840	26.973	1,397,873
2022-11-07	30.000	30.000	29.060	29.550	27.637	1,506,245

← NewerPage 16 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.