Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	36.680	37.180	36.250	36.580	35.588	785,620
2023-07-31	37.700	37.700	36.050	36.600	35.608	1,206,180
2023-07-28	37.440	38.280	37.420	37.790	36.765	747,540
2023-07-27	37.650	38.210	37.400	37.750	36.727	640,160
2023-07-26	38.190	38.330	37.680	37.780	36.756	610,880
2023-07-25	38.620	38.780	37.300	38.000	36.970	1,265,880
2023-07-24	38.110	38.930	37.900	38.610	37.563	1,058,910
2023-07-21	37.790	38.400	37.600	38.070	37.038	726,770
2023-07-20	38.260	38.880	37.800	38.000	36.970	1,302,090
2023-07-19	37.390	39.230	37.270	38.260	37.223	2,141,840
2023-07-18	36.610	37.770	36.180	37.450	36.435	1,830,320
2023-07-17	35.500	36.850	35.390	36.600	35.608	1,713,460
2023-07-14	36.080	36.080	35.490	35.510	34.547	1,006,980
2023-07-13	36.280	36.970	35.660	36.110	35.131	1,204,274
2023-07-12	36.070	37.410	35.890	35.900	34.927	1,917,393
2023-07-11	35.790	36.510	35.790	35.910	34.936	733,000
2023-07-10	36.200	36.320	35.600	35.850	34.878	988,414
2023-07-07	36.040	36.400	35.600	36.140	35.160	691,400
2023-07-06	35.970	36.280	35.590	35.900	34.927	870,230
2023-07-05	37.000	37.070	35.810	35.970	34.995	2,045,980
2023-07-04	37.240	37.400	36.950	37.090	36.084	909,313
2023-07-03	37.800	38.060	37.090	37.330	36.318	1,664,243
2023-06-30	40.200	40.200	37.700	37.700	36.678	2,432,110
2023-06-29	38.490	40.300	38.490	39.690	38.614	1,689,624
2023-06-28	38.350	38.790	37.620	38.490	37.446	1,059,520
2023-06-27	38.010	39.070	37.900	38.330	37.291	937,880
2023-06-26	38.710	38.710	37.700	37.940	36.911	1,050,250
2023-06-21	39.090	39.610	38.710	38.830	37.777	940,440
2023-06-20	39.690	40.320	39.410	39.450	38.380	1,660,650
2023-06-19	41.110	42.180	39.450	39.660	38.585	2,754,218
2023-06-16	41.040	41.810	40.010	41.200	40.083	2,586,610
2023-06-15	39.000	41.300	38.950	40.930	39.820	3,612,213
2023-06-14	39.230	39.400	38.600	38.890	37.836	1,840,280
2023-06-13	37.670	40.170	37.670	39.430	38.361	3,878,840
2023-06-12	37.890	39.000	37.320	38.130	37.096	3,496,803
2023-06-09	39.500	41.350	37.890	38.150	37.116	4,616,853
2023-06-08	38.780	40.900	38.010	39.360	38.293	6,264,814
2023-06-07	41.430	41.430	37.520	39.340	38.273	8,666,965
2023-06-06	36.000	40.320	35.480	40.320	39.227	6,608,706
2023-06-05	36.500	36.880	33.860	36.650	35.656	9,809,067
2023-06-02	33.530	33.530	33.530	33.530	32.621	0
2023-06-01	33.530	33.530	33.530	33.530	32.621	0
2023-05-31	33.530	33.530	33.530	33.530	32.621	0
2023-05-30	33.530	33.530	33.530	33.530	32.621	0
2023-05-29	33.530	33.530	33.530	33.530	32.621	0
2023-05-26	33.080	33.700	33.080	33.530	32.621	1,003,530
2023-05-25	32.760	33.480	32.580	32.950	32.057	888,330
2023-05-24	33.000	33.120	32.490	32.740	31.852	961,430
2023-05-23	33.400	33.670	33.070	33.090	32.193	1,005,040
2023-05-22	33.430	34.000	33.310	33.370	32.465	1,281,160
2023-05-19	33.120	33.660	33.030	33.360	32.456	1,464,927
2023-05-18	32.590	33.290	32.330	33.130	32.232	2,355,147
2023-05-17	31.700	32.800	31.190	32.710	31.823	2,681,588
2023-05-16	31.440	32.140	31.420	31.480	30.627	1,103,650
2023-05-15	30.960	31.680	30.810	31.550	30.695	953,270
2023-05-12	30.850	31.770	30.700	31.180	30.335	818,820
2023-05-11	30.900	31.970	30.730	30.880	30.043	844,720
2023-05-10	30.600	30.800	30.160	30.730	29.897	500,880
2023-05-09	30.900	31.150	30.520	30.820	29.984	567,330
2023-05-08	31.580	32.000	30.710	30.930	30.091	902,260

← NewerPage 14 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.