Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	29.000	30.960	28.730	30.810	30.147	1,616,279
2024-01-24	29.180	29.350	28.000	29.000	28.376	1,416,648
2024-01-23	28.570	29.200	28.490	29.190	28.562	1,508,660
2024-01-22	30.500	30.630	28.580	28.590	27.975	1,651,799
2024-01-19	30.990	31.100	30.480	30.490	29.834	1,162,389
2024-01-18	31.100	31.170	30.200	31.110	30.441	1,774,020
2024-01-17	31.790	32.210	31.160	31.160	30.490	1,537,200
2024-01-16	31.280	32.110	31.050	31.540	30.862	2,036,650
2024-01-15	30.400	31.740	30.000	31.280	30.607	2,441,435
2024-01-12	30.600	30.700	30.310	30.370	29.717	1,510,773
2024-01-11	32.470	32.470	30.460	30.900	30.235	3,105,782
2024-01-10	32.550	32.640	32.160	32.460	31.762	823,960
2024-01-09	32.470	32.920	32.170	32.530	31.830	954,520
2024-01-08	33.340	33.770	32.450	32.490	31.791	1,391,640
2024-01-05	34.300	34.380	33.410	33.490	32.770	841,297
2024-01-04	34.350	34.470	33.790	34.090	33.357	907,670
2024-01-03	34.510	34.900	33.920	34.330	33.591	1,300,360
2024-01-02	35.400	35.400	34.200	34.440	33.699	1,652,979
2023-12-29	35.080	35.860	35.000	35.130	34.374	1,217,340
2023-12-28	35.400	35.430	34.780	35.120	34.364	1,030,306
2023-12-27	35.000	35.650	34.730	35.500	34.736	450,729
2023-12-26	35.710	35.810	34.890	35.000	34.247	548,400
2023-12-25	35.900	35.900	35.230	35.710	34.942	515,410
2023-12-22	36.030	36.300	35.730	35.820	35.049	668,070
2023-12-21	35.900	36.130	35.420	36.070	35.294	673,362
2023-12-20	36.870	36.870	35.990	36.090	35.314	538,070
2023-12-19	36.600	36.880	36.310	36.580	35.793	562,245
2023-12-18	36.190	37.170	36.070	36.640	35.852	1,161,020
2023-12-15	37.250	37.380	35.930	36.190	35.411	1,614,540
2023-12-14	37.510	37.730	37.210	37.310	36.507	657,010
2023-12-13	37.670	38.200	37.450	37.510	36.703	828,550
2023-12-12	37.650	37.990	37.360	37.670	36.860	988,540
2023-12-11	37.880	38.050	37.100	37.650	36.840	1,169,010
2023-12-08	37.230	38.660	37.030	38.030	37.212	1,662,428
2023-12-07	37.600	37.600	37.250	37.280	36.478	766,000
2023-12-06	37.530	37.940	36.910	37.580	36.772	965,280
2023-12-05	37.440	38.370	37.180	37.820	37.006	1,302,940
2023-12-04	37.800	37.930	37.120	37.580	36.772	1,116,041
2023-12-01	38.160	38.330	37.500	37.800	36.987	1,530,255
2023-11-30	37.040	38.580	36.960	38.210	37.388	2,088,276
2023-11-29	37.310	37.580	37.080	37.170	36.370	599,707
2023-11-28	36.820	37.650	36.680	37.410	36.605	871,250
2023-11-27	37.420	37.430	36.350	37.160	36.361	1,242,370
2023-11-24	36.870	37.530	36.580	37.430	36.625	1,444,282
2023-11-23	36.480	37.060	36.300	36.870	36.077	675,400
2023-11-22	36.570	36.700	36.420	36.440	35.656	454,800
2023-11-21	36.950	37.130	36.480	36.600	35.813	654,680
2023-11-20	35.990	37.400	35.810	36.950	36.155	1,160,317
2023-11-17	35.400	36.100	35.110	36.010	35.235	569,000
2023-11-16	35.740	36.040	35.380	35.380	34.619	601,283
2023-11-15	35.600	36.200	35.560	35.880	35.108	981,963
2023-11-14	35.300	35.600	35.300	35.520	34.756	594,000
2023-11-13	35.400	35.570	35.070	35.340	34.580	774,666
2023-11-10	35.060	35.600	34.880	35.380	34.619	679,966
2023-11-09	35.580	36.130	35.000	35.160	34.404	1,030,780
2023-11-08	35.190	36.320	35.140	35.800	35.030	1,066,410
2023-11-07	35.150	35.600	34.900	35.210	34.453	809,900
2023-11-06	35.280	35.400	35.010	35.150	34.394	626,820
2023-11-03	34.880	35.400	34.560	34.980	34.228	790,960
2023-11-02	34.980	35.290	34.490	34.560	33.817	618,570

← NewerPage 12 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.