Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	25.300	26.460	25.110	26.010	25.212	5,014,415
2025-01-21	25.120	25.360	24.810	25.290	24.514	1,965,829
2025-01-20	24.960	25.450	24.780	24.850	24.088	2,347,208
2025-01-17	24.330	25.450	24.200	25.060	24.291	3,091,619
2025-01-16	24.600	24.980	24.080	24.300	23.555	1,507,928
2025-01-15	24.480	24.780	24.360	24.490	23.739	1,515,658
2025-01-14	23.120	24.560	22.960	24.530	23.778	2,316,919
2025-01-13	23.450	23.750	22.820	23.030	22.324	2,549,390
2025-01-10	23.690	24.880	23.530	23.870	23.138	2,446,510
2025-01-09	23.600	24.020	23.450	23.710	22.983	1,144,900
2025-01-08	23.330	24.000	22.700	23.800	23.070	1,295,748
2025-01-07	22.800	23.450	22.800	23.450	22.731	1,099,953
2025-01-06	22.860	23.280	22.340	22.780	22.081	1,092,895
2025-01-03	23.880	24.220	22.800	22.930	22.227	1,589,745
2025-01-02	24.380	24.780	23.580	23.850	23.118	1,542,585
2024-12-31	25.150	25.400	24.400	24.460	23.710	1,771,815
2024-12-30	25.400	26.630	24.950	25.150	24.379	1,833,158
2024-12-27	25.000	25.800	24.990	25.400	24.621	2,191,100
2024-12-26	24.620	25.340	24.520	24.980	24.214	1,796,233
2024-12-25	24.690	25.570	24.550	24.750	23.991	2,598,681
2024-12-24	24.600	25.000	24.160	24.810	24.049	1,804,350
2024-12-23	25.280	25.400	24.200	24.350	23.603	1,977,120
2024-12-20	25.360	25.610	25.250	25.450	24.669	1,221,390
2024-12-19	24.900	25.540	24.300	25.350	24.572	1,335,304
2024-12-18	25.000	25.300	24.720	25.100	24.330	1,477,659
2024-12-17	25.570	25.750	24.750	24.930	24.165	2,093,729
2024-12-16	25.860	26.060	25.370	25.580	24.795	1,302,395
2024-12-13	25.720	26.340	25.720	25.850	25.057	1,582,505
2024-12-12	26.260	26.490	25.770	25.980	25.183	1,729,895
2024-12-11	26.390	26.620	25.920	26.330	25.522	2,442,399
2024-12-10	26.500	27.330	26.050	26.590	25.774	3,636,873
2024-12-09	25.400	26.200	25.230	25.790	24.999	2,749,925
2024-12-06	25.500	25.680	24.980	25.530	24.747	2,245,625
2024-12-05	24.750	25.880	24.750	25.500	24.718	2,616,658
2024-12-04	24.980	25.350	24.580	24.990	24.223	2,665,368
2024-12-03	25.780	25.780	24.730	25.000	24.233	3,169,681
2024-12-02	24.510	25.540	24.310	25.090	24.320	3,896,486
2024-11-29	23.490	24.690	23.450	24.360	23.613	3,238,912
2024-11-28	23.740	24.000	23.410	23.500	22.779	2,650,920
2024-11-27	22.550	23.630	21.980	23.630	22.905	2,965,811
2024-11-26	22.650	22.920	22.300	22.340	21.655	1,071,988
2024-11-25	22.350	22.860	22.350	22.800	22.101	1,673,897
2024-11-22	23.430	23.830	22.350	22.360	21.674	2,201,200
2024-11-21	23.500	23.800	23.180	23.430	22.711	2,195,742
2024-11-20	23.150	23.620	22.900	23.470	22.750	2,641,710
2024-11-19	22.350	23.150	22.170	23.150	22.440	2,121,280
2024-11-18	22.530	22.910	21.940	22.050	21.374	1,399,295
2024-11-15	22.830	23.140	22.100	22.390	21.703	1,667,460
2024-11-14	23.300	23.640	22.760	22.760	22.062	1,498,130
2024-11-13	22.960	23.350	22.650	23.350	22.634	1,425,975
2024-11-12	23.330	23.700	22.710	22.990	22.285	1,844,621
2024-11-11	22.790	23.380	22.580	23.330	22.614	1,832,455
2024-11-08	22.980	23.090	22.630	22.790	22.091	1,791,150
2024-11-07	22.380	22.950	22.310	22.850	22.149	1,990,025
2024-11-06	22.910	23.090	22.410	22.590	21.897	2,516,577
2024-11-05	22.120	23.040	22.120	22.880	22.178	3,654,365
2024-11-04	21.120	21.950	21.080	21.950	21.277	2,324,680
2024-11-01	21.340	21.480	20.790	20.920	20.278	1,574,878
2024-10-31	21.490	21.500	21.110	21.330	20.676	1,700,214
2024-10-30	21.250	21.720	21.060	21.350	20.695	1,479,849

← NewerPage 8 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.