Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	28.400	30.160	28.120	30.030	29.384	3,604,386
2024-04-29	28.870	28.870	28.240	28.460	27.848	2,387,061
2024-04-26	28.800	28.880	26.770	28.880	28.259	2,424,245
2024-04-25	28.990	29.490	28.680	29.480	28.846	1,376,927
2024-04-24	28.730	29.190	28.370	29.020	28.396	1,030,920
2024-04-23	28.620	28.930	28.010	28.710	28.092	1,378,197
2024-04-22	27.900	28.930	27.670	28.610	27.995	1,501,585
2024-04-19	27.700	27.970	27.430	27.900	27.300	835,117
2024-04-18	27.570	28.110	27.330	27.720	27.124	915,890
2024-04-17	27.110	27.800	27.110	27.620	27.026	1,189,779
2024-04-16	27.750	28.000	26.940	27.000	26.419	1,316,887
2024-04-15	27.700	28.560	27.360	27.830	27.231	1,183,570
2024-04-12	27.980	28.390	27.760	27.820	27.222	810,870
2024-04-11	27.810	28.360	27.610	27.970	27.368	641,200
2024-04-10	28.510	28.700	27.780	27.900	27.300	704,940
2024-04-09	27.700	28.770	27.700	28.740	28.122	847,310
2024-04-08	28.740	28.750	27.720	27.730	27.133	937,550
2024-04-03	28.630	29.300	28.480	28.860	28.239	1,225,300
2024-04-02	28.880	29.120	28.580	28.760	28.141	783,780
2024-04-01	28.390	29.130	28.200	28.850	28.229	789,915
2024-03-29	27.730	28.460	27.720	28.460	27.848	476,950
2024-03-28	27.370	28.060	27.120	27.640	27.045	652,600
2024-03-27	27.790	28.470	27.400	27.400	26.811	889,360
2024-03-26	28.050	28.320	27.620	27.880	27.280	512,110
2024-03-25	28.210	28.860	28.080	28.100	27.496	1,201,954
2024-03-22	28.920	28.950	28.220	28.480	27.867	750,850
2024-03-21	29.230	29.420	28.860	28.950	28.327	772,384
2024-03-20	29.110	29.300	28.880	29.220	28.591	730,789
2024-03-19	29.470	29.650	29.210	29.210	28.582	856,790
2024-03-18	29.100	29.500	28.510	29.470	28.836	1,303,670
2024-03-15	28.520	28.980	28.280	28.780	28.161	923,170
2024-03-14	28.830	29.270	28.350	28.590	27.975	1,078,160
2024-03-13	28.870	28.930	28.510	28.750	28.132	1,096,050
2024-03-12	28.410	28.880	28.310	28.840	28.220	1,118,560
2024-03-11	27.900	28.410	27.800	28.410	27.799	790,010
2024-03-08	27.400	27.960	27.300	27.820	27.222	777,100
2024-03-07	28.150	28.340	27.410	27.430	26.840	1,071,070
2024-03-06	28.200	28.390	27.620	28.190	27.584	844,600
2024-03-05	28.820	28.820	28.100	28.350	27.740	769,270
2024-03-04	28.890	29.270	28.410	28.870	28.249	1,030,900
2024-03-01	28.340	29.000	28.200	28.900	28.278	1,489,590
2024-02-29	27.160	28.340	26.710	28.340	27.730	1,661,930
2024-02-28	28.810	29.500	27.320	27.330	26.742	1,975,830
2024-02-27	28.400	28.830	28.040	28.810	28.190	1,080,803
2024-02-26	28.330	28.630	27.930	28.390	27.779	1,162,820
2024-02-23	28.180	28.320	27.690	28.230	27.623	1,269,110
2024-02-22	28.110	28.700	27.870	28.220	27.613	1,331,740
2024-02-21	28.010	28.830	27.810	28.090	27.486	1,254,750
2024-02-20	28.010	28.540	27.710	28.370	27.760	1,419,784
2024-02-19	27.170	28.610	27.170	28.210	27.603	2,897,290
2024-02-08	25.480	27.190	24.700	27.170	26.586	3,225,435
2024-02-07	24.800	26.080	24.580	25.330	24.785	3,330,228
2024-02-06	22.730	24.880	22.280	24.770	24.237	3,062,763
2024-02-05	24.500	24.820	22.050	22.930	22.437	3,261,833
2024-02-02	26.330	26.730	24.000	24.490	23.963	2,750,380
2024-02-01	26.200	26.990	25.400	26.280	25.715	1,932,730
2024-01-31	27.990	28.140	26.400	26.500	25.930	1,669,260
2024-01-30	29.200	29.580	28.100	28.160	27.554	1,206,203
2024-01-29	30.570	30.980	29.460	29.520	28.885	1,158,953
2024-01-26	30.600	31.080	30.410	30.640	29.981	1,173,682

← NewerPage 11 of 21 · 1,212 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.