Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	30.260	30.480	29.990	30.110	29.294	531,760
2023-02-03	31.200	31.200	30.220	30.390	29.566	780,230
2023-02-02	30.530	31.290	30.440	31.030	30.189	1,060,960
2023-02-01	30.510	30.620	30.150	30.570	29.741	668,534
2023-01-31	30.610	30.870	29.920	30.510	29.683	901,347
2023-01-30	29.600	31.190	29.550	30.390	29.566	1,888,527
2023-01-20	30.000	30.200	29.310	29.380	28.583	967,999
2023-01-19	29.900	29.950	29.500	29.870	29.060	494,940
2023-01-18	30.040	30.130	29.630	29.780	28.973	671,980
2023-01-17	30.320	30.780	29.890	30.040	29.226	716,330
2023-01-16	30.610	31.070	30.320	30.320	29.498	1,316,140
2023-01-13	30.160	30.620	29.840	30.540	29.712	744,090
2023-01-12	30.280	30.470	29.840	30.160	29.342	831,780
2023-01-11	30.990	30.990	30.070	30.070	29.255	1,630,374
2023-01-10	30.800	31.670	30.670	31.160	30.315	2,302,200
2023-01-09	30.830	31.280	30.400	30.610	29.780	1,583,720
2023-01-06	31.550	31.550	30.470	30.600	29.770	2,010,080
2023-01-05	31.780	32.680	31.350	31.540	30.685	2,557,850
2023-01-04	32.000	32.450	31.410	31.550	30.695	2,672,389
2023-01-03	32.930	33.500	31.890	32.220	31.346	5,073,080
2022-12-30	31.670	33.000	31.500	31.890	31.025	6,004,602
2022-12-29	28.670	31.280	28.670	31.280	30.432	4,003,148
2022-12-28	28.570	29.470	28.240	28.440	27.669	1,332,750
2022-12-27	28.740	28.770	27.750	28.680	27.902	1,457,860
2022-12-26	30.100	30.390	28.400	28.450	27.679	1,918,770
2022-12-23	30.300	30.560	29.720	29.950	29.138	1,389,170
2022-12-22	30.010	30.800	29.720	30.280	29.459	1,343,690
2022-12-21	29.940	31.400	29.920	30.310	29.488	1,648,216
2022-12-20	30.560	30.760	29.500	29.690	28.885	1,138,450
2022-12-19	32.400	32.400	30.020	30.440	29.615	3,380,010
2022-12-16	29.890	33.140	29.890	32.770	31.882	3,954,843
2022-12-15	30.320	31.240	29.950	30.130	29.313	1,218,790
2022-12-14	31.390	31.600	29.600	30.020	29.206	2,011,882
2022-12-13	29.970	32.200	29.470	31.560	30.704	3,549,052
2022-12-12	30.000	30.370	29.520	30.100	29.284	1,026,840
2022-12-09	29.570	29.870	29.320	29.440	28.642	1,006,118
2022-12-08	30.100	30.160	29.380	29.600	28.798	879,580
2022-12-07	28.950	30.490	28.700	30.090	29.274	2,439,073
2022-12-06	28.500	29.190	28.110	28.940	28.155	1,515,352
2022-12-05	28.490	29.080	28.000	28.500	27.727	1,204,070
2022-12-02	28.000	28.800	27.910	28.220	27.455	775,750
2022-12-01	27.950	28.250	27.660	28.030	27.270	700,520
2022-11-30	28.520	28.660	27.770	27.930	27.173	1,058,343
2022-11-29	28.490	28.880	28.300	28.880	28.097	1,187,033
2022-11-28	28.600	29.000	28.450	28.620	27.844	807,810
2022-11-25	28.880	29.200	28.270	29.200	28.408	1,208,050
2022-11-24	27.610	29.000	27.610	29.000	28.214	1,929,843
2022-11-23	28.350	28.500	27.230	28.000	27.241	1,438,146
2022-11-22	29.100	29.350	27.930	28.600	27.825	1,472,493
2022-11-21	29.300	29.460	28.470	29.100	28.311	1,941,407
2022-11-18	27.710	29.700	27.710	29.230	28.438	2,783,797
2022-11-17	27.400	27.790	27.160	27.710	26.959	734,630
2022-11-16	27.780	27.980	27.370	27.420	26.677	776,780
2022-11-15	27.990	28.100	27.420	27.650	26.900	860,244
2022-11-14	27.290	28.090	26.970	27.810	27.056	946,000
2022-11-11	27.610	28.470	27.450	27.460	26.716	1,612,270
2022-11-10	27.560	27.840	27.120	27.300	26.560	851,170
2022-11-09	27.750	28.180	27.560	27.600	26.852	718,021
2022-11-08	28.130	28.210	27.670	27.880	27.124	730,994
2022-11-07	27.800	28.440	27.530	28.140	27.377	999,754

← NewerPage 16 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.