See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 002880.SHE stock page

Shenzhen Weiguang Biological Products Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-0428.20028.28027.47027.80027.0461,373,020
2022-11-0326.63028.97026.51027.89027.1342,204,500
2022-11-0226.20027.10025.88026.83026.1031,122,235
2022-11-0125.81026.86025.52026.24025.529862,761
2022-10-3125.62026.44025.60026.07025.363705,096
2022-10-2827.09027.29026.10026.33025.616760,416
2022-10-2726.85027.17026.30027.09026.3561,008,900
2022-10-2625.49027.07025.46026.85026.1221,417,180
2022-10-2525.74025.79024.90025.33024.643783,690
2022-10-2426.70027.11025.61025.74025.0421,051,950
2022-10-2126.50026.73026.06026.60025.879612,426
2022-10-2026.49026.94026.33026.55025.830814,962
2022-10-1927.30027.35026.40026.55025.8301,007,700
2022-10-1826.84027.66026.51027.27026.5311,352,000
2022-10-1726.80027.33026.70026.85026.1221,203,589
2022-10-1426.38027.31026.21026.92026.1901,906,504
2022-10-1325.28026.58025.10026.41025.6941,666,150
2022-10-1225.50025.79024.89025.28024.5951,197,539
2022-10-1125.95025.96025.30025.79025.0911,107,970
2022-10-1026.80026.88025.75026.05025.3441,199,340
2022-09-3026.27026.69025.60026.54025.8201,488,221
2022-09-2926.46027.62026.25026.26025.5482,635,126
2022-09-2825.31027.79025.31026.46025.7433,240,166
2022-09-2724.90025.26024.86025.26024.575537,267
2022-09-2625.12025.32024.89024.89024.215485,718
2022-09-2325.00025.40024.90025.22024.536705,703
2022-09-2224.94025.11024.76025.07024.390413,334
2022-09-2124.99025.26024.71025.05024.371316,870
2022-09-2025.01025.19024.86024.99024.313500,620
2022-09-1924.97025.19024.73025.05024.371551,777
2022-09-1625.00025.32024.81024.81024.137770,462
2022-09-1525.36025.43025.03025.04024.361553,570
2022-09-1425.10025.36024.82025.35024.663407,650
2022-09-1325.40025.54025.19025.27024.585280,860
2022-09-0925.38025.50025.08025.37024.682384,490
2022-09-0825.09025.47025.06025.24024.556375,740
2022-09-0725.30025.39025.10025.14024.458323,910
2022-09-0625.66025.69025.16025.23024.546493,936
2022-09-0525.14025.68025.04025.65024.955521,256
2022-09-0225.25025.44025.02025.14024.458373,443
2022-09-0125.25025.44024.67025.21024.527387,311
2022-08-3125.28025.38024.94024.94024.264512,580
2022-08-3024.67025.25024.67025.23024.546602,390
2022-08-2925.32025.49024.83024.96024.283892,620
2022-08-2625.09025.57025.02025.54024.848710,748
2022-08-2525.07025.37024.95025.14024.458543,213
2022-08-2425.60025.85024.92024.98024.303996,468
2022-08-2325.29026.34025.29025.62024.9251,116,242
2022-08-2224.91025.47024.89025.34024.653561,543
2022-08-1925.10025.30024.90024.98024.303382,290
2022-08-1825.44025.44025.01025.20024.517365,820
2022-08-1725.39025.52025.18025.44024.750255,880
2022-08-1625.55025.56025.32025.46024.770319,249
2022-08-1525.47025.57025.23025.50024.809314,020
2022-08-1225.74025.92025.40025.47024.779398,180
2022-08-1125.34025.75025.25025.66024.964555,148
2022-08-1025.48025.58025.12025.28024.595286,828
2022-08-0925.46025.60025.11025.55024.857445,440
2022-08-0825.50025.69025.16025.38024.692431,680
2022-08-0525.10025.46025.01025.40024.711393,180
← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-270.2000 CNY
2025-07-170.2000 CNY
2024-07-120.2000 CNY
2023-10-310.2000 CNY
2022-07-080.2000 CNY
2021-06-160.2500 CNY
2020-04-290.3200 CNY
2019-06-280.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.