Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.350	30.100	29.070	29.470	27.562	2,927,550
2022-08-03	29.410	30.890	29.190	29.320	27.422	3,447,160
2022-08-02	30.200	30.290	28.850	29.130	27.244	3,148,885
2022-08-01	31.030	31.500	29.960	30.570	28.591	2,652,915
2022-07-29	31.810	32.000	30.500	30.800	28.806	3,032,354
2022-07-28	31.280	32.790	30.240	31.760	29.704	3,529,240
2022-07-27	29.150	31.200	28.800	30.880	28.881	4,159,345
2022-07-26	28.540	29.150	28.180	29.150	27.263	1,816,675
2022-07-25	29.300	29.440	28.300	28.640	26.786	2,201,295
2022-07-22	29.220	29.990	28.980	29.250	27.356	2,668,075
2022-07-21	30.000	30.010	29.010	29.080	27.197	2,549,445
2022-07-20	29.220	30.130	29.080	30.110	28.160	2,726,295
2022-07-19	29.080	29.700	28.910	29.220	27.328	3,092,817
2022-07-18	30.070	30.490	28.800	29.050	27.169	5,381,415
2022-07-15	30.300	31.280	29.740	30.260	28.301	3,019,300
2022-07-14	29.800	30.430	29.500	29.970	28.030	2,646,212
2022-07-13	29.180	30.530	29.180	29.800	27.871	3,380,290
2022-07-12	31.100	31.100	29.220	29.720	27.796	3,281,283
2022-07-11	30.410	31.620	30.000	31.100	29.086	3,437,113
2022-07-08	32.650	33.000	30.460	30.490	28.516	5,107,148
2022-07-07	31.450	33.000	31.140	33.000	30.863	3,630,701
2022-07-06	31.270	31.580	30.550	31.110	29.096	2,349,073
2022-07-05	32.100	32.100	30.780	31.090	29.077	2,617,652
2022-07-04	30.580	31.850	29.950	31.350	29.320	3,778,865
2022-07-01	30.000	31.170	29.520	30.410	28.441	3,445,479
2022-06-30	28.810	30.110	28.810	29.850	27.917	2,671,338
2022-06-29	29.670	30.000	28.450	28.710	26.851	3,912,458
2022-06-28	29.890	30.800	29.400	29.940	28.001	2,405,321
2022-06-27	30.060	30.200	29.150	30.110	28.160	3,678,388
2022-06-24	28.910	30.920	28.610	30.050	28.104	5,436,658
2022-06-23	27.640	29.100	27.490	28.840	26.973	3,814,840
2022-06-22	27.970	28.230	27.220	27.660	25.869	2,779,765
2022-06-21	27.150	28.470	26.600	27.990	26.178	3,931,945
2022-06-20	26.660	27.540	26.650	27.140	25.383	2,179,130
2022-06-17	26.600	27.300	26.360	26.830	25.093	2,545,240
2022-06-16	26.410	26.770	26.100	26.550	24.831	2,242,165
2022-06-15	27.090	27.550	26.450	26.460	24.747	2,326,323
2022-06-14	27.690	27.870	26.320	27.120	25.364	2,699,795
2022-06-13	26.780	27.800	26.710	27.680	25.888	2,707,101
2022-06-10	26.260	27.400	26.000	27.300	25.532	2,703,357
2022-06-09	27.240	27.280	26.060	26.260	24.560	2,633,770
2022-06-08	26.400	27.930	26.300	27.240	25.476	4,098,924
2022-06-07	27.000	27.000	25.740	26.410	24.700	3,882,960
2022-06-06	26.000	27.290	25.760	26.860	25.121	3,955,558
2022-06-02	25.240	26.200	25.030	26.050	24.363	3,080,987
2022-06-01	24.710	25.910	24.600	25.230	23.596	3,367,580
2022-05-31	24.850	24.970	24.100	24.850	23.241	2,253,700
2022-05-30	25.340	25.340	24.430	24.990	23.372	2,538,480
2022-05-27	24.820	26.180	24.820	25.340	23.699	3,891,995
2022-05-26	25.460	25.460	24.200	24.810	23.204	2,483,350
2022-05-25	24.630	25.480	24.100	25.260	23.625	4,048,519
2022-05-24	26.480	26.650	24.930	24.930	23.316	4,236,601
2022-05-23	27.400	27.400	26.150	26.480	24.766	5,348,139
2022-05-20	25.310	27.500	25.310	27.400	25.626	6,846,974
2022-05-19	24.600	25.870	24.300	25.190	23.559	3,460,360
2022-05-18	24.880	25.310	24.460	24.990	23.372	2,964,850
2022-05-17	25.360	25.360	24.450	24.840	23.232	2,743,515
2022-05-16	25.630	25.770	24.850	25.350	23.709	3,760,111
2022-05-13	25.900	26.130	25.120	25.350	23.709	3,210,183
2022-05-12	25.970	25.980	25.160	25.890	24.214	3,521,327

← NewerPage 18 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.