Hangzhou Weiguang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	21.600	21.850	21.240	21.270	20.618	2,175,539
2024-10-28	21.210	21.370	21.010	21.310	20.656	1,212,640
2024-10-25	20.870	21.340	20.870	21.260	20.608	1,176,095
2024-10-24	20.860	21.160	20.750	20.870	20.230	901,900
2024-10-23	21.140	21.320	20.930	21.050	20.404	1,432,835
2024-10-22	20.480	21.240	20.410	21.100	20.453	1,803,420
2024-10-21	20.610	20.880	20.260	20.580	19.949	1,769,000
2024-10-18	20.000	20.750	19.950	20.490	19.861	2,174,223
2024-10-17	20.200	20.500	19.990	20.000	19.387	831,095
2024-10-16	20.000	20.370	19.810	20.150	19.532	845,550
2024-10-15	20.480	20.630	20.230	20.240	19.619	1,170,780
2024-10-14	19.990	20.540	19.730	20.540	19.910	1,522,050
2024-10-11	20.980	20.980	19.700	19.940	19.328	1,767,575
2024-10-10	21.000	21.530	20.610	20.980	20.336	2,241,880
2024-10-09	22.210	22.210	20.820	20.820	20.181	3,111,940
2024-10-08	23.500	23.600	21.430	22.550	21.858	5,726,925
2024-09-30	20.600	21.620	20.050	21.450	20.792	4,954,656
2024-09-27	19.080	20.200	18.970	19.980	19.367	3,401,910
2024-09-26	18.050	18.750	18.000	18.750	18.175	1,959,005
2024-09-25	18.490	18.800	18.100	18.170	17.613	2,608,700
2024-09-24	17.920	18.400	17.680	18.390	17.826	1,836,400
2024-09-23	18.280	18.500	17.910	18.010	17.458	1,307,895
2024-09-20	18.420	18.740	18.210	18.280	17.719	1,178,600
2024-09-19	18.260	18.790	18.130	18.500	17.933	1,759,558
2024-09-18	18.850	18.850	17.940	18.250	17.690	2,798,560
2024-09-13	20.680	21.280	18.620	19.200	18.611	5,886,516
2024-09-12	20.690	21.020	20.430	20.680	20.046	2,845,140
2024-09-11	20.500	20.730	20.120	20.690	20.055	2,937,473
2024-09-10	19.540	20.820	19.200	20.540	19.910	4,930,496
2024-09-09	19.170	19.570	19.050	19.380	18.786	1,505,715
2024-09-06	19.230	19.630	19.000	19.250	18.660	2,118,088
2024-09-05	18.380	19.530	18.350	19.350	18.756	2,710,270
2024-09-04	18.000	18.750	17.800	18.500	17.933	1,925,790
2024-09-03	17.350	18.200	17.260	18.080	17.525	1,261,525
2024-09-02	17.540	17.670	17.310	17.310	16.779	801,200
2024-08-30	17.300	17.770	17.050	17.530	16.992	1,269,300
2024-08-29	16.760	17.250	16.530	17.200	16.672	749,500
2024-08-28	16.400	16.750	16.320	16.620	16.110	454,890
2024-08-27	17.000	17.000	16.390	16.410	15.907	618,080
2024-08-26	16.670	17.070	16.510	16.730	16.217	697,180
2024-08-23	16.750	16.920	16.510	16.780	16.265	537,500
2024-08-22	17.080	17.210	16.770	16.780	16.265	632,350
2024-08-21	17.030	17.340	17.030	17.090	16.566	542,900
2024-08-20	17.620	17.650	17.100	17.230	16.702	697,623
2024-08-19	17.540	17.830	17.500	17.520	16.983	614,150
2024-08-16	17.810	18.070	17.650	17.680	17.138	570,385
2024-08-15	17.890	18.090	17.680	17.900	17.351	677,885
2024-08-14	17.820	18.040	17.730	17.900	17.351	908,600
2024-08-13	17.710	17.810	17.450	17.760	17.215	576,400
2024-08-12	17.780	17.930	17.660	17.700	17.157	743,742
2024-08-09	18.390	18.460	17.680	17.720	17.176	1,436,355
2024-08-08	18.060	18.240	17.720	18.190	17.632	1,034,650
2024-08-07	17.930	18.210	17.900	18.160	17.603	809,600
2024-08-06	17.820	17.940	17.460	17.930	17.380	720,000
2024-08-05	17.840	17.980	17.330	17.340	16.808	817,950
2024-08-02	18.080	18.230	17.820	17.870	17.322	897,300
2024-08-01	18.200	18.380	18.010	18.110	17.555	825,800
2024-07-31	17.480	18.180	17.330	18.170	17.613	1,037,040
2024-07-30	17.690	17.770	17.250	17.530	16.992	845,900
2024-07-29	18.200	18.200	17.700	17.860	17.312	985,200

← NewerPage 9 of 21 · 1,218 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.