Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	20.000	20.190	19.580	19.780	19.780	1,959,647
2026-07-21	20.700	20.800	19.880	20.110	20.110	2,074,110
2026-07-20	21.000	21.250	20.400	20.700	20.700	1,953,510
2026-07-17	22.000	22.180	20.820	20.930	20.930	1,849,200
2026-07-16	21.400	22.180	21.140	22.010	22.010	1,928,200
2026-07-15	21.180	21.680	20.900	21.490	21.490	1,567,810
2026-07-14	20.830	21.270	20.690	21.190	21.190	1,430,310
2026-07-13	21.150	21.400	20.780	20.830	20.830	1,133,970
2026-07-10	20.730	21.640	20.390	21.150	21.150	1,821,800
2026-07-09	20.800	21.240	20.500	20.730	20.730	1,233,414
2026-07-08	21.110	21.390	20.800	20.900	20.900	1,350,950
2026-07-07	22.280	22.280	21.100	21.100	21.100	2,073,541
2026-07-06	21.480	22.560	21.310	22.430	22.430	2,667,070
2026-07-03	21.240	21.680	21.230	21.550	21.550	1,759,154
2026-07-02	20.600	21.440	20.530	21.230	21.230	2,376,920
2026-07-01	19.570	20.820	19.250	20.670	20.670	3,216,920
2026-06-30	20.150	20.240	19.420	19.480	19.480	2,072,229
2026-06-29	19.900	20.390	19.290	20.310	20.310	2,705,310
2026-06-26	20.580	20.600	19.910	20.020	20.020	1,228,430
2026-06-25	21.530	21.620	20.320	20.620	20.620	1,681,019
2026-06-24	21.900	22.460	21.320	21.400	21.400	1,397,150
2026-06-23	21.520	22.400	21.480	22.150	22.150	1,285,340
2026-06-22	22.100	22.100	21.050	21.640	21.640	1,743,434
2026-06-18	22.080	22.640	21.980	22.180	22.180	1,017,061
2026-06-17	22.330	22.540	22.110	22.140	22.140	862,780
2026-06-16	22.600	22.620	22.190	22.450	22.450	713,500
2026-06-15	22.290	22.700	22.210	22.700	22.700	806,800
2026-06-12	22.090	22.350	21.750	22.310	22.310	1,022,393
2026-06-11	22.200	22.320	21.500	21.930	21.930	1,383,370
2026-06-10	23.100	23.100	22.060	22.440	22.440	1,026,640
2026-06-09	23.000	23.150	22.580	22.740	22.740	933,900
2026-06-08	23.620	23.650	22.800	22.970	22.970	1,106,782
2026-06-05	23.890	24.080	23.500	23.660	23.660	874,516
2026-06-04	24.350	24.350	23.650	23.660	23.660	892,000
2026-06-03	24.890	24.990	24.240	24.370	24.370	1,285,951
2026-06-02	25.270	25.690	24.950	24.990	24.990	804,421
2026-06-01	25.080	25.290	24.630	25.290	25.290	803,200
2026-05-29	24.900	25.690	24.680	25.220	25.220	1,270,750
2026-05-28	25.080	25.160	24.410	24.970	24.970	1,317,000
2026-05-27	25.590	25.590	25.020	25.100	25.100	1,017,600
2026-05-26	25.760	26.050	25.430	25.730	25.530	1,145,700
2026-05-25	26.110	26.240	25.730	25.850	25.649	1,011,220
2026-05-22	26.250	26.270	25.800	26.140	25.937	1,139,040
2026-05-21	26.390	26.540	26.100	26.270	26.066	1,786,219
2026-05-20	26.570	26.570	26.000	26.170	25.967	1,568,500
2026-05-19	25.430	27.190	25.410	26.770	26.562	3,493,759
2026-05-18	25.770	25.840	25.300	25.400	25.203	1,061,813
2026-05-15	25.580	25.880	25.480	25.760	25.560	1,024,720
2026-05-14	26.190	26.220	25.610	25.610	25.411	1,535,416
2026-05-13	26.560	26.590	26.000	26.060	25.857	2,073,840
2026-05-12	26.000	26.650	25.800	26.510	26.304	3,179,965
2026-05-11	25.830	26.180	25.610	26.090	25.887	2,200,360
2026-05-08	25.490	25.820	25.490	25.780	25.580	1,502,590
2026-05-07	25.620	25.650	25.230	25.450	25.252	1,799,130
2026-05-06	25.690	25.750	25.440	25.600	25.401	1,632,959
2026-04-30	25.790	25.880	25.550	25.710	25.510	1,171,100
2026-04-29	25.690	25.940	25.540	25.740	25.540	1,032,080
2026-04-28	25.890	26.060	25.470	25.680	25.480	1,136,100
2026-04-27	25.890	25.940	25.260	25.940	25.738	1,562,120
2026-04-24	26.020	26.250	25.830	26.060	25.857	1,530,963

← NewerPage 2 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.