Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.550	30.340	29.410	29.750	27.824	1,710,295
2022-11-03	28.850	29.750	28.660	29.540	27.627	1,648,773
2022-11-02	28.600	29.350	28.250	28.950	27.076	1,360,500
2022-11-01	27.520	28.660	27.060	28.580	26.730	1,870,508
2022-10-31	26.540	27.740	26.540	27.390	25.617	1,419,665
2022-10-28	28.400	28.400	26.620	26.720	24.990	2,116,515
2022-10-27	29.250	29.560	28.250	28.290	26.458	1,717,645
2022-10-26	29.080	29.560	28.710	29.190	27.300	2,016,041
2022-10-25	28.150	28.960	27.800	28.710	26.851	1,209,635
2022-10-24	29.160	29.330	28.150	28.340	26.505	1,431,156
2022-10-21	28.270	29.200	28.210	28.830	26.963	1,393,700
2022-10-20	28.110	28.480	27.700	28.210	26.384	1,277,190
2022-10-19	28.310	28.690	28.200	28.250	26.421	936,780
2022-10-18	28.470	29.080	28.200	28.480	26.636	1,808,100
2022-10-17	28.050	28.560	27.690	28.410	26.571	1,801,636
2022-10-14	27.250	28.420	26.720	28.420	26.580	2,909,395
2022-10-13	26.540	27.300	25.890	27.000	25.252	2,624,302
2022-10-12	25.880	26.250	24.770	26.250	24.550	2,203,122
2022-10-11	25.990	26.470	25.450	25.760	24.092	1,063,050
2022-10-10	25.910	26.790	25.560	26.100	24.410	1,862,868
2022-09-30	27.020	27.120	25.810	25.810	24.139	1,150,436
2022-09-29	27.480	27.480	26.860	27.020	25.271	896,625
2022-09-28	28.130	28.130	27.030	27.240	25.476	1,209,376
2022-09-27	28.350	28.400	27.400	28.150	26.327	1,560,704
2022-09-26	27.030	28.050	26.810	27.790	25.991	1,352,753
2022-09-23	27.990	28.150	26.880	27.370	25.598	1,272,821
2022-09-22	27.280	28.400	27.100	27.810	26.009	1,629,925
2022-09-21	27.430	27.880	27.060	27.450	25.673	878,659
2022-09-20	27.240	27.720	26.780	27.550	25.766	988,624
2022-09-19	27.010	27.160	26.160	27.060	25.308	1,741,330
2022-09-16	27.510	27.670	26.710	26.950	25.205	1,947,123
2022-09-15	29.520	29.520	27.000	27.710	25.916	2,339,290
2022-09-14	29.260	29.790	28.780	29.150	27.263	1,324,255
2022-09-13	29.200	30.080	29.020	29.610	27.693	1,784,465
2022-09-09	30.110	30.440	28.930	29.110	27.225	1,849,858
2022-09-08	30.580	31.140	30.030	30.130	28.179	1,520,744
2022-09-07	30.650	30.930	30.240	30.400	28.432	1,536,700
2022-09-06	28.900	30.590	28.510	30.560	28.581	2,725,585
2022-09-05	28.940	29.940	28.530	28.730	26.870	2,090,219
2022-09-02	28.620	29.010	28.270	28.760	26.898	1,829,807
2022-09-01	28.980	29.210	27.860	28.430	26.589	1,952,982
2022-08-31	30.510	30.780	28.510	28.800	26.935	3,110,109
2022-08-30	31.770	31.770	30.520	30.660	28.675	1,928,784
2022-08-29	30.900	31.760	30.460	31.480	29.442	1,831,000
2022-08-26	31.590	32.950	30.560	31.270	29.245	2,766,880
2022-08-25	31.840	32.120	30.700	31.480	29.442	2,365,090
2022-08-24	34.370	34.590	31.650	31.770	29.713	4,487,040
2022-08-23	34.130	34.930	33.720	34.340	32.117	3,266,546
2022-08-22	35.070	35.530	33.860	34.010	31.808	4,264,231
2022-08-19	37.680	38.500	34.320	35.430	33.136	5,921,356
2022-08-18	33.330	36.660	33.230	36.660	34.286	4,073,831
2022-08-17	33.950	34.200	33.300	33.330	31.172	2,544,858
2022-08-16	34.480	34.950	33.600	33.910	31.714	3,673,100
2022-08-15	33.300	35.090	32.880	34.150	31.939	5,576,553
2022-08-12	33.590	33.890	32.510	33.150	31.004	6,917,287
2022-08-11	32.320	34.480	32.000	33.240	31.088	11,255,970
2022-08-10	28.930	31.820	28.170	31.820	29.760	7,737,070
2022-08-09	29.800	30.190	28.820	28.930	27.057	2,954,840
2022-08-08	28.190	29.960	27.800	29.900	27.964	3,988,905
2022-08-05	29.120	29.330	27.620	28.260	26.430	5,154,992

← NewerPage 17 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.