Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	31.730	32.320	30.900	31.780	30.918	1,104,490
2023-05-04	31.450	32.160	31.260	31.780	30.918	939,280
2023-04-28	31.280	31.820	31.080	31.490	30.636	757,024
2023-04-27	30.710	32.060	30.540	31.610	30.753	1,274,915
2023-04-26	31.000	31.800	30.500	30.530	29.702	1,161,010
2023-04-25	31.270	31.350	30.210	30.630	29.800	830,620
2023-04-24	30.980	31.470	30.880	31.280	30.432	567,530
2023-04-21	31.200	31.700	30.890	31.000	30.160	1,058,977
2023-04-20	31.590	31.740	31.080	31.210	30.364	800,720
2023-04-19	32.110	32.130	31.370	31.430	30.578	1,130,710
2023-04-18	32.190	32.280	31.740	32.110	31.239	628,820
2023-04-17	31.930	32.320	31.780	32.110	31.239	790,647
2023-04-14	32.000	32.380	31.630	31.850	30.987	680,767
2023-04-13	31.310	32.850	31.000	31.860	30.996	1,750,993
2023-04-12	31.300	31.460	30.970	31.300	30.451	765,860
2023-04-11	31.900	32.100	30.920	31.100	30.257	1,393,467
2023-04-10	30.970	32.350	30.940	31.920	31.055	2,243,360
2023-04-07	30.120	30.880	30.010	30.760	29.926	1,142,430
2023-04-06	29.510	30.200	29.210	30.110	29.294	879,033
2023-04-04	29.040	29.870	29.040	29.400	28.603	764,145
2023-04-03	28.700	29.400	28.700	29.040	28.253	715,490
2023-03-31	28.550	28.800	28.350	28.700	27.922	361,408
2023-03-30	28.450	28.710	28.100	28.370	27.601	366,510
2023-03-29	29.060	29.170	28.410	28.450	27.679	688,260
2023-03-28	29.180	29.180	28.820	28.950	28.165	321,668
2023-03-27	29.280	29.510	28.720	29.190	28.399	404,270
2023-03-24	29.530	29.580	29.140	29.180	28.389	413,078
2023-03-23	29.640	29.700	29.010	29.480	28.681	535,207
2023-03-22	29.920	30.280	29.480	29.600	28.798	476,560
2023-03-21	28.680	29.720	28.680	29.720	28.914	662,946
2023-03-20	29.620	29.620	28.590	28.620	27.844	708,010
2023-03-17	29.510	29.860	29.410	29.480	28.681	375,070
2023-03-16	29.700	29.930	29.350	29.480	28.681	437,660
2023-03-15	29.380	29.870	29.200	29.770	28.963	538,010
2023-03-14	29.690	29.980	29.170	29.200	28.408	571,100
2023-03-13	29.870	29.870	29.310	29.750	28.943	265,670
2023-03-10	30.040	30.120	29.600	29.600	28.798	311,360
2023-03-09	29.420	30.220	29.320	30.150	29.333	596,300
2023-03-08	29.400	29.800	29.250	29.520	28.720	326,090
2023-03-07	30.200	30.340	29.340	29.340	28.545	520,364
2023-03-06	30.040	30.440	29.970	30.170	29.352	423,290
2023-03-03	30.080	30.180	29.740	30.050	29.235	403,080
2023-03-02	30.610	30.610	30.010	30.050	29.235	386,124
2023-03-01	30.200	30.660	30.100	30.380	29.556	864,980
2023-02-28	29.530	30.200	29.530	30.170	29.352	504,490
2023-02-27	29.970	30.160	29.500	29.570	28.768	336,090
2023-02-24	30.220	30.340	29.960	30.080	29.264	209,500
2023-02-23	30.300	30.400	30.040	30.220	29.401	423,030
2023-02-22	30.000	30.450	29.910	30.090	29.274	457,074
2023-02-21	30.190	30.190	29.890	30.110	29.294	354,810
2023-02-20	29.250	30.400	29.000	30.100	29.284	1,061,516
2023-02-17	29.090	29.500	29.030	29.130	28.340	465,048
2023-02-16	29.800	30.060	28.810	29.210	28.418	582,654
2023-02-15	30.350	30.450	29.650	29.680	28.875	604,188
2023-02-14	30.040	30.330	30.040	30.240	29.420	477,630
2023-02-13	29.940	30.200	29.880	30.120	29.303	681,015
2023-02-10	30.140	30.260	29.750	29.950	29.138	451,780
2023-02-09	30.100	30.180	29.690	30.140	29.323	465,280
2023-02-08	29.990	30.180	29.810	29.940	29.128	355,090
2023-02-07	30.100	30.330	29.800	29.840	29.031	575,388

← NewerPage 15 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.