Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.790	20.700	19.790	20.040	18.347	2,038,895
2022-02-08	19.690	19.990	19.360	19.990	18.301	2,229,075
2022-02-07	18.650	19.420	18.650	19.350	17.715	1,531,540
2022-01-28	18.440	18.690	17.620	18.500	16.937	1,761,340
2022-01-27	18.750	18.750	18.080	18.250	16.708	1,215,050
2022-01-26	18.650	18.950	18.250	18.740	17.157	1,396,239
2022-01-25	18.950	19.280	18.650	18.650	17.074	1,639,040
2022-01-24	18.870	19.110	18.500	18.950	17.349	1,075,811
2022-01-21	19.610	19.730	18.390	18.700	17.120	2,720,485
2022-01-20	20.050	20.050	19.600	19.820	18.146	1,548,245
2022-01-19	19.970	20.140	19.820	20.050	18.356	1,059,115
2022-01-18	20.290	20.440	19.850	19.950	18.265	1,706,147
2022-01-17	19.990	20.570	19.990	20.310	18.594	2,836,974
2022-01-14	20.100	20.480	19.940	19.990	18.301	1,504,090
2022-01-13	20.400	20.430	20.110	20.230	18.521	1,099,775
2022-01-12	20.060	20.660	19.900	20.420	18.695	1,891,400
2022-01-11	19.930	20.340	19.810	20.060	18.365	1,400,900
2022-01-10	19.650	19.870	19.560	19.850	18.173	1,116,666
2022-01-07	20.280	20.500	19.580	19.620	17.962	2,168,701
2022-01-06	19.680	20.600	19.680	20.280	18.567	1,790,360
2022-01-05	20.440	20.480	19.730	19.880	18.200	1,851,101
2022-01-04	20.500	20.770	20.180	20.440	18.713	1,861,649
2021-12-31	20.740	20.740	20.370	20.500	18.768	1,321,468
2021-12-30	20.480	20.760	20.210	20.640	18.896	1,647,693
2021-12-29	20.300	21.400	20.140	20.470	18.741	2,764,080
2021-12-28	19.950	20.350	19.930	20.270	18.557	1,434,730
2021-12-27	19.480	20.250	19.480	20.030	18.338	2,418,540
2021-12-24	20.320	20.540	19.480	19.560	17.907	2,470,600
2021-12-23	20.500	20.680	20.270	20.340	18.622	1,605,156
2021-12-22	20.580	20.850	20.450	20.690	18.942	1,668,200
2021-12-21	21.010	21.010	20.110	20.580	18.841	2,807,800
2021-12-20	20.810	21.480	20.800	21.010	19.235	2,715,870
2021-12-17	21.240	21.500	20.750	20.810	19.052	2,842,095
2021-12-16	21.320	21.530	20.970	21.210	19.418	3,123,091
2021-12-15	22.280	22.280	21.080	21.330	19.528	4,860,210
2021-12-14	21.200	22.490	21.190	22.230	20.352	9,094,582
2021-12-13	19.970	21.660	19.790	21.150	19.363	6,529,268
2021-12-10	20.080	20.150	19.560	19.740	18.072	2,349,426
2021-12-09	19.250	20.080	19.180	20.070	18.374	3,457,430
2021-12-08	19.210	19.450	19.150	19.350	17.715	1,621,180
2021-12-07	19.450	19.800	19.020	19.210	17.587	2,801,365
2021-12-06	20.080	20.800	19.500	19.550	17.898	3,861,940
2021-12-03	20.060	20.390	19.820	19.910	18.228	3,234,463
2021-12-02	20.690	20.860	20.060	20.070	18.374	3,600,710
2021-12-01	20.690	20.930	20.560	20.740	18.988	3,154,739
2021-11-30	21.190	21.210	20.490	20.730	18.979	4,168,541
2021-11-29	20.510	21.480	20.230	20.890	19.125	5,007,972
2021-11-26	21.410	21.800	20.960	21.050	19.272	7,607,115
2021-11-25	20.900	22.540	20.500	21.950	20.096	11,459,190
2021-11-24	22.870	22.870	21.360	21.550	19.729	15,881,850
2021-11-23	20.180	20.790	20.180	20.790	19.034	1,639,270
2021-11-22	18.740	19.100	18.220	18.900	17.303	2,645,202
2021-11-19	18.410	18.670	18.160	18.590	17.019	2,015,590
2021-11-18	18.900	19.090	18.510	18.540	16.974	1,734,030
2021-11-17	18.380	19.000	18.380	18.920	17.322	2,296,166
2021-11-16	18.830	18.860	18.340	18.500	16.937	2,488,288
2021-11-15	19.110	19.650	18.830	18.870	17.276	4,588,000
2021-11-12	18.180	19.180	18.040	18.880	17.285	4,639,835
2021-11-11	18.210	18.470	18.100	18.230	16.690	2,065,988
2021-11-10	18.230	18.230	18.000	18.180	16.644	1,726,313

← NewerPage 20 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.