Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	33.710	34.420	33.710	34.050	33.376	3,704,745
2025-07-23	33.980	34.230	33.600	33.700	33.032	2,958,485
2025-07-22	34.500	34.540	33.920	34.180	33.503	4,162,900
2025-07-21	33.880	34.900	33.880	34.550	33.866	5,667,116
2025-07-18	34.300	34.500	33.750	33.820	33.150	4,127,230
2025-07-17	34.110	34.470	33.480	34.380	33.699	5,389,990
2025-07-16	33.610	34.180	33.410	33.780	33.111	4,614,490
2025-07-15	34.080	34.090	33.270	33.620	32.954	3,950,030
2025-07-14	33.450	34.280	33.450	34.040	33.366	6,085,100
2025-07-11	33.000	33.650	32.810	33.300	32.640	3,467,800
2025-07-10	33.310	33.500	32.760	33.100	32.444	4,165,100
2025-07-09	34.110	34.590	33.350	33.500	32.836	5,386,240
2025-07-08	33.100	34.010	33.100	33.850	33.180	4,811,595
2025-07-07	33.420	33.820	32.710	33.350	32.689	4,991,475
2025-07-04	34.720	34.840	33.620	33.720	33.052	6,595,754
2025-07-03	35.240	35.480	33.880	34.380	33.699	11,243,830
2025-07-02	37.000	37.740	35.380	35.400	34.699	19,635,029
2025-07-01	32.500	35.610	32.490	35.610	34.905	8,575,428
2025-06-30	31.060	32.790	31.030	32.370	31.729	6,397,178
2025-06-27	30.920	31.330	30.730	31.180	30.562	2,652,400
2025-06-26	31.040	32.080	30.820	31.040	30.425	4,560,105
2025-06-25	30.460	31.060	30.420	30.960	30.347	3,527,550
2025-06-24	29.060	30.710	29.060	30.640	30.033	5,246,200
2025-06-23	28.680	29.040	28.620	29.000	28.426	1,348,340
2025-06-20	29.360	29.690	28.800	28.860	28.288	1,894,625
2025-06-19	29.150	29.910	29.150	29.360	28.778	3,160,470
2025-06-18	29.000	29.380	28.810	29.300	28.720	1,898,401
2025-06-17	29.500	29.600	28.910	29.050	28.475	2,264,395
2025-06-16	29.350	29.810	29.300	29.480	28.896	1,979,300
2025-06-13	30.100	30.180	29.350	29.440	28.857	2,599,430
2025-06-12	30.380	30.510	30.010	30.150	29.553	1,606,940
2025-06-11	30.290	30.750	30.130	30.420	29.817	2,770,750
2025-06-10	30.860	30.990	29.700	30.190	29.592	3,615,350
2025-06-09	31.090	31.420	30.740	30.870	30.259	2,942,800
2025-06-06	31.410	31.840	31.000	31.090	30.474	2,667,595
2025-06-05	31.230	31.580	30.620	31.520	30.896	4,163,500
2025-06-04	30.330	31.680	30.300	31.240	30.621	4,623,300
2025-06-03	29.900	30.570	29.900	30.340	29.739	2,356,170
2025-05-30	31.330	31.340	30.080	30.210	29.612	3,174,400
2025-05-29	31.330	32.180	31.200	31.330	30.709	4,520,230
2025-05-28	31.260	31.920	30.950	31.330	30.709	3,265,570
2025-05-27	32.030	32.030	30.990	31.570	30.602	3,760,500
2025-05-26	32.490	32.840	31.650	32.030	31.047	7,228,215
2025-05-23	35.050	35.530	33.910	34.050	33.006	6,155,005
2025-05-22	35.760	36.080	34.880	34.900	33.829	5,494,585
2025-05-21	37.240	37.240	35.200	35.760	34.663	7,328,733
2025-05-20	36.690	38.590	36.230	37.240	36.098	11,134,010
2025-05-19	34.380	36.600	34.080	36.170	35.060	12,143,970
2025-05-16	32.650	34.060	32.650	33.820	32.783	4,467,425
2025-05-15	33.700	33.700	32.510	32.940	31.930	4,212,575
2025-05-14	34.100	34.600	33.510	33.690	32.657	4,415,290
2025-05-13	35.190	35.190	34.110	34.430	33.374	4,380,030
2025-05-12	34.010	34.870	34.010	34.720	33.655	4,870,640
2025-05-09	34.940	34.950	33.300	33.510	32.482	5,790,295
2025-05-08	34.500	35.170	34.110	34.930	33.859	5,014,000
2025-05-07	35.000	35.800	33.910	34.400	33.345	8,765,100
2025-05-06	33.310	34.520	32.810	34.390	33.335	6,417,448
2025-04-30	31.710	33.530	31.630	33.040	32.027	5,889,862
2025-04-29	30.960	31.850	30.480	31.700	30.728	4,734,645
2025-04-28	31.280	31.560	30.670	30.950	30.001	3,351,370

← NewerPage 6 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.