Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	35.180	35.280	34.380	35.010	34.257	855,090
2023-10-31	34.820	35.180	34.640	35.000	34.247	900,310
2023-10-30	34.480	35.430	34.450	34.950	34.002	1,144,960
2023-10-27	33.380	34.550	32.970	34.450	33.516	826,657
2023-10-26	32.880	33.400	32.620	33.350	32.446	1,017,392
2023-10-25	33.590	33.880	33.180	33.240	32.339	670,846
2023-10-24	32.800	33.470	32.410	33.470	32.563	604,486
2023-10-23	33.100	33.400	32.300	32.530	31.648	951,620
2023-10-20	33.590	33.640	33.080	33.430	32.524	694,616
2023-10-19	34.190	34.260	33.630	33.690	32.777	513,500
2023-10-18	34.880	35.080	34.100	34.100	33.176	733,320
2023-10-17	35.180	35.250	34.560	35.060	34.109	601,570
2023-10-16	35.400	35.780	35.050	35.250	34.294	797,140
2023-10-13	35.000	35.610	34.800	35.500	34.538	1,223,000
2023-10-12	34.660	35.170	34.500	34.830	33.886	919,700
2023-10-11	34.660	35.260	34.450	34.750	33.808	1,042,980
2023-10-10	34.960	35.060	34.500	34.750	33.808	998,400
2023-10-09	35.500	35.730	34.780	34.960	34.012	1,354,269
2023-09-28	35.770	36.190	34.920	35.690	34.722	1,363,702
2023-09-27	35.060	36.200	35.060	36.180	35.199	1,073,686
2023-09-26	36.100	36.110	35.120	35.190	34.236	981,465
2023-09-25	35.070	36.040	35.000	35.930	34.956	1,089,531
2023-09-22	34.670	35.140	34.320	35.060	34.109	593,854
2023-09-21	34.740	35.030	34.620	34.670	33.730	560,680
2023-09-20	35.000	35.190	34.740	34.880	33.934	553,381
2023-09-19	35.300	35.470	34.790	34.870	33.925	596,397
2023-09-18	34.850	35.460	34.760	35.380	34.421	1,077,751
2023-09-15	34.240	35.050	34.150	35.000	34.051	973,617
2023-09-14	34.430	34.600	34.080	34.220	33.292	694,620
2023-09-13	34.690	34.700	34.020	34.330	33.399	579,680
2023-09-12	34.750	34.880	34.520	34.800	33.857	538,040
2023-09-11	34.190	34.980	33.880	34.750	33.808	859,413
2023-09-08	33.940	35.100	33.930	34.040	33.117	871,040
2023-09-07	34.410	34.950	33.990	34.000	33.078	788,320
2023-09-06	34.350	34.890	34.250	34.500	33.565	984,400
2023-09-05	35.010	35.200	34.250	34.490	33.555	1,185,707
2023-09-04	34.100	35.190	33.820	35.120	34.168	1,746,282
2023-09-01	34.160	34.630	33.800	34.040	33.117	722,470
2023-08-31	33.660	34.240	33.470	34.020	33.098	897,020
2023-08-30	33.790	34.180	33.480	33.850	32.932	993,130
2023-08-29	32.750	33.670	32.430	33.460	32.553	2,021,450
2023-08-28	33.980	34.480	32.010	32.270	31.395	2,385,807
2023-08-25	33.910	34.400	32.890	33.000	32.105	1,433,550
2023-08-24	33.700	34.120	33.190	33.970	33.049	682,623
2023-08-23	33.980	34.340	33.580	33.650	32.738	502,860
2023-08-22	34.420	34.740	33.290	33.930	33.010	1,463,354
2023-08-21	34.750	35.180	34.510	34.600	33.662	671,170
2023-08-18	35.200	35.560	34.750	34.880	33.934	729,772
2023-08-17	34.680	35.280	34.400	35.200	34.246	701,300
2023-08-16	34.500	35.410	34.340	34.800	33.857	771,860
2023-08-15	34.700	34.940	34.420	34.760	33.818	657,220
2023-08-14	34.800	34.960	34.120	34.820	33.876	848,860
2023-08-11	34.970	35.600	34.330	34.600	33.662	1,050,600
2023-08-10	35.410	35.700	34.620	34.700	33.759	908,030
2023-08-09	35.660	35.730	35.000	35.330	34.372	1,073,700
2023-08-08	35.480	35.820	35.250	35.690	34.722	583,400
2023-08-07	36.700	37.030	35.180	35.380	34.421	1,230,910
2023-08-04	36.980	37.070	36.100	36.880	35.880	816,600
2023-08-03	36.530	37.180	35.970	36.930	35.929	763,900
2023-08-02	36.220	36.920	36.200	36.480	35.491	656,890

← NewerPage 13 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.