Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	27.080	27.470	26.800	27.100	26.706	393,037
2024-07-26	26.980	27.120	26.600	27.080	26.686	479,800
2024-07-25	26.780	27.030	26.540	26.990	26.598	357,750
2024-07-24	27.350	27.480	26.760	26.910	26.519	485,140
2024-07-23	28.320	28.320	27.300	27.380	26.982	683,840
2024-07-22	28.000	28.480	27.900	28.340	27.928	575,980
2024-07-19	27.760	28.180	27.610	28.140	27.731	572,400
2024-07-18	27.860	28.110	27.610	27.900	27.494	780,160
2024-07-17	27.810	28.190	27.720	28.000	27.593	416,480
2024-07-16	27.920	27.950	27.630	27.930	27.524	269,420
2024-07-15	27.860	28.260	27.790	27.920	27.514	384,760
2024-07-12	28.050	28.330	27.740	27.810	27.406	381,700
2024-07-11	28.000	28.270	27.860	28.250	27.642	569,860
2024-07-10	27.820	28.110	27.590	27.700	27.104	368,120
2024-07-09	27.360	28.070	27.140	27.950	27.349	657,977
2024-07-08	28.200	28.290	27.420	27.500	26.908	472,700
2024-07-05	27.200	28.350	27.170	28.300	27.691	651,200
2024-07-04	28.170	28.260	27.280	27.320	26.732	624,900
2024-07-03	28.680	28.830	28.150	28.200	27.593	375,500
2024-07-02	28.940	29.030	28.580	28.710	28.092	470,000
2024-07-01	27.970	29.070	27.970	28.700	28.083	823,045
2024-06-28	27.700	28.300	27.650	28.020	27.417	530,580
2024-06-27	28.350	28.350	27.650	27.710	27.114	531,300
2024-06-26	28.090	28.390	27.890	28.350	27.740	419,640
2024-06-25	27.600	28.360	27.600	28.090	27.486	879,860
2024-06-24	28.320	28.480	27.680	27.770	27.173	830,300
2024-06-21	27.970	28.750	27.940	28.420	27.809	742,621
2024-06-20	28.250	28.580	27.860	27.940	27.339	696,950
2024-06-19	28.470	28.580	28.060	28.250	27.642	519,300
2024-06-18	28.590	28.770	28.390	28.490	27.877	470,140
2024-06-17	28.390	28.990	28.150	28.700	28.083	651,950
2024-06-14	29.150	29.200	28.420	28.600	27.985	835,010
2024-06-13	29.300	29.630	29.050	29.100	28.474	686,830
2024-06-12	29.600	30.130	29.370	29.500	28.865	832,880
2024-06-11	29.010	29.670	28.800	29.670	29.032	615,110
2024-06-07	29.140	29.380	28.720	29.160	28.533	820,640
2024-06-06	29.570	30.160	28.900	28.900	28.278	1,304,380
2024-06-05	30.100	30.700	29.720	29.770	29.130	981,920
2024-06-04	29.510	30.160	29.340	30.100	29.452	850,900
2024-06-03	29.690	30.390	29.320	29.600	28.963	1,124,706
2024-05-31	29.300	29.600	29.220	29.570	28.934	492,796
2024-05-30	29.250	29.650	29.030	29.310	28.679	572,500
2024-05-29	29.760	29.930	29.180	29.300	28.670	853,052
2024-05-28	29.850	30.120	29.680	29.760	29.120	714,092
2024-05-27	29.880	30.070	29.140	30.020	29.374	1,196,922
2024-05-24	30.150	30.440	29.600	29.680	29.042	774,500
2024-05-23	30.110	30.450	29.760	29.920	29.276	1,121,930
2024-05-22	30.700	30.980	30.150	30.290	29.638	1,164,485
2024-05-21	30.390	31.200	30.080	30.690	30.030	1,468,947
2024-05-20	30.000	30.590	29.820	30.370	29.717	1,221,377
2024-05-17	30.540	30.680	29.750	30.100	29.452	1,751,080
2024-05-16	30.500	30.740	30.180	30.550	29.893	1,304,236
2024-05-15	30.670	30.900	30.300	30.380	29.726	1,476,893
2024-05-14	31.290	31.390	30.600	30.680	30.020	2,199,700
2024-05-13	31.990	32.170	30.770	30.850	30.186	3,405,495
2024-05-10	33.700	34.500	32.550	32.800	32.094	4,496,220
2024-05-09	32.180	34.600	31.600	34.600	33.856	5,934,218
2024-05-08	31.200	33.510	30.800	32.660	31.957	4,519,249
2024-05-07	30.710	31.680	30.400	31.470	30.793	4,189,483
2024-05-06	30.950	31.030	30.040	30.740	30.079	5,320,739

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2000 CNY
2025-07-17	0.2000 CNY
2024-07-12	0.2000 CNY
2023-10-31	0.2000 CNY
2022-07-08	0.2000 CNY
2021-06-16	0.2500 CNY
2020-04-29	0.3200 CNY
2019-06-28	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.