Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	24.790	25.500	24.600	24.630	23.774	918,036
2022-05-10	25.180	25.700	24.300	24.860	23.996	1,355,841
2022-05-09	24.510	26.990	24.350	25.600	24.711	1,703,792
2022-05-06	24.050	24.630	24.000	24.540	23.687	497,390
2022-05-05	23.850	24.570	23.490	24.480	23.629	680,472
2022-04-29	23.500	24.000	23.210	23.800	22.973	804,470
2022-04-28	22.690	23.600	22.300	23.190	22.384	930,060
2022-04-27	21.990	22.760	21.500	22.760	21.969	926,490
2022-04-26	23.300	23.450	21.950	22.090	21.323	1,146,940
2022-04-25	24.370	24.370	23.020	23.070	22.268	863,903
2022-04-22	25.150	25.290	24.290	24.580	23.726	710,660
2022-04-21	26.320	26.320	25.030	25.050	24.180	999,333
2022-04-20	26.640	26.860	26.060	26.110	25.203	665,270
2022-04-19	27.230	27.350	26.450	26.530	25.608	987,960
2022-04-18	28.100	28.100	27.000	27.250	26.303	705,485
2022-04-15	28.740	28.780	27.910	28.200	27.220	1,088,940
2022-04-14	29.500	29.620	29.130	29.270	28.253	535,959
2022-04-13	29.220	29.840	29.040	29.500	28.475	556,966
2022-04-12	28.370	29.290	28.110	29.280	28.263	697,827
2022-04-11	29.260	29.260	28.320	28.370	27.384	797,169
2022-04-08	29.970	30.560	29.080	29.160	28.147	929,386
2022-04-07	30.160	30.600	29.850	29.850	28.813	773,140
2022-04-06	29.990	30.940	29.990	30.170	29.122	994,690
2022-04-01	30.270	30.380	29.860	29.890	28.851	513,978
2022-03-31	30.100	30.990	30.100	30.310	29.257	833,260
2022-03-30	29.650	30.330	29.600	30.130	29.083	776,422
2022-03-29	29.620	30.080	29.400	29.660	28.629	724,038
2022-03-28	29.290	29.890	28.810	29.630	28.601	899,928
2022-03-25	29.550	29.930	29.290	29.290	28.272	567,948
2022-03-24	29.430	29.930	28.910	29.530	28.504	794,876
2022-03-23	29.290	29.950	29.160	29.580	28.552	482,040
2022-03-22	29.850	30.100	29.290	29.480	28.456	742,202
2022-03-21	30.380	30.690	29.630	29.850	28.813	765,134
2022-03-18	29.280	30.340	29.140	30.150	29.102	965,942
2022-03-17	29.110	29.990	28.980	29.310	28.292	1,222,977
2022-03-16	29.300	29.600	27.380	28.920	27.915	1,259,468
2022-03-15	29.900	30.200	28.810	28.900	27.896	1,080,040
2022-03-14	30.990	31.260	29.850	29.900	28.861	988,206
2022-03-11	29.690	31.090	29.690	31.080	30.000	1,525,417
2022-03-10	29.000	30.500	29.000	30.060	29.016	1,502,430
2022-03-09	31.580	31.970	28.310	28.970	27.963	2,208,797
2022-03-08	32.180	32.200	30.830	31.460	30.367	1,629,231
2022-03-07	31.780	32.380	31.200	32.100	30.985	1,315,990
2022-03-04	30.900	32.110	30.880	31.860	30.753	1,350,744
2022-03-03	30.590	31.270	30.260	31.070	29.990	1,138,185
2022-03-02	30.530	30.620	30.140	30.450	29.392	523,915
2022-03-01	30.140	30.580	29.820	30.550	29.489	911,850
2022-02-28	29.810	30.180	29.550	29.920	28.880	687,550
2022-02-25	29.510	29.980	29.430	29.800	28.765	731,652
2022-02-24	29.700	30.320	29.100	29.390	28.369	1,159,822
2022-02-23	29.220	29.850	29.100	29.700	28.668	572,830
2022-02-22	29.440	29.530	29.000	29.220	28.205	573,922
2022-02-21	29.000	29.700	28.950	29.550	28.523	605,040
2022-02-18	29.070	29.260	28.930	29.140	28.128	388,113
2022-02-17	29.370	29.650	29.050	29.070	28.060	543,528
2022-02-16	29.350	29.650	29.190	29.400	28.379	465,350
2022-02-15	28.810	29.350	28.640	29.290	28.272	434,993
2022-02-14	28.830	29.300	28.530	28.810	27.809	420,301
2022-02-11	29.370	29.370	28.360	28.850	27.848	781,082
2022-02-10	29.600	29.790	29.090	29.370	28.350	614,605

← NewerPage 19 of 21 · 1,212 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.