Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.270	29.800	29.100	29.700	28.668	755,992
2022-02-08	29.200	29.340	28.680	29.270	28.253	763,153
2022-02-07	28.890	29.500	28.860	29.020	28.012	930,910
2022-01-28	28.350	29.080	28.350	28.570	27.577	835,058
2022-01-27	28.780	28.960	28.000	28.520	27.529	924,630
2022-01-26	28.880	29.520	28.500	28.980	27.973	1,000,977
2022-01-25	29.560	29.880	28.630	28.690	27.693	1,181,589
2022-01-24	29.900	30.100	29.480	29.640	28.610	1,349,333
2022-01-21	31.280	31.300	29.870	29.930	28.890	1,648,080
2022-01-20	32.700	32.780	31.310	31.320	30.232	1,755,417
2022-01-19	33.110	33.470	32.000	32.570	31.438	2,059,317
2022-01-18	33.950	34.200	32.930	33.110	31.960	1,855,890
2022-01-17	34.690	34.800	33.480	34.200	33.012	2,666,149
2022-01-14	34.400	35.190	34.220	34.630	33.427	3,701,648
2022-01-13	36.620	36.620	34.450	35.030	33.813	5,499,998
2022-01-12	33.400	36.630	32.920	35.900	34.653	5,178,521
2022-01-11	32.770	33.470	32.510	33.300	32.143	1,694,160
2022-01-10	31.950	32.800	31.830	32.800	31.660	1,035,212
2022-01-07	32.520	32.520	31.900	31.970	30.859	891,910
2022-01-06	32.110	32.530	31.790	32.390	31.265	755,790
2022-01-05	32.370	32.830	31.770	32.150	31.033	973,690
2022-01-04	32.040	33.330	32.040	32.470	31.342	1,219,260
2021-12-31	31.980	32.910	31.850	32.180	31.062	1,034,091
2021-12-30	31.890	32.170	31.720	31.840	30.734	625,811
2021-12-29	31.830	32.240	31.210	31.890	30.782	764,682
2021-12-28	31.530	31.980	31.240	31.700	30.599	701,896
2021-12-27	31.700	31.700	30.980	31.250	30.164	727,060
2021-12-24	31.640	31.940	31.270	31.700	30.599	785,866
2021-12-23	32.150	32.170	31.490	31.660	30.560	892,991
2021-12-22	31.800	32.880	31.600	32.800	31.660	1,142,587
2021-12-21	32.000	32.020	31.230	31.800	30.695	667,445
2021-12-20	32.000	32.360	31.680	31.800	30.695	717,142
2021-12-17	32.140	32.270	31.300	31.720	30.618	880,063
2021-12-16	32.610	32.910	31.920	32.090	30.975	1,157,664
2021-12-15	33.660	33.790	32.590	32.730	31.593	1,126,225
2021-12-14	33.180	34.160	33.030	33.660	32.490	881,347
2021-12-13	33.350	33.810	33.080	33.180	32.027	848,340
2021-12-10	33.300	33.580	32.910	33.200	32.046	816,813
2021-12-09	32.970	34.210	32.900	33.500	32.336	1,245,809
2021-12-08	33.240	33.360	32.770	32.970	31.824	699,744
2021-12-07	32.790	33.770	32.510	33.240	32.085	1,451,382
2021-12-06	35.000	35.000	32.810	32.900	31.757	2,601,009
2021-12-03	35.000	35.600	34.570	35.170	33.948	2,300,112
2021-12-02	37.000	37.000	34.900	35.500	34.267	4,461,848
2021-12-01	32.970	36.010	32.740	36.010	34.759	4,054,926
2021-11-30	31.830	32.890	31.830	32.740	31.602	1,673,343
2021-11-29	31.370	32.600	31.370	32.520	31.390	2,086,103
2021-11-26	31.750	31.970	30.950	31.010	29.933	800,774
2021-11-25	30.810	31.380	30.800	31.170	30.087	626,083
2021-11-24	30.550	30.970	30.400	30.810	29.740	458,410
2021-11-23	30.310	30.650	30.110	30.550	29.489	491,670
2021-11-22	30.810	30.920	30.150	30.360	29.305	735,161
2021-11-19	30.670	31.020	30.360	30.990	29.913	598,850
2021-11-18	31.230	31.390	30.540	30.550	29.489	946,611
2021-11-17	31.980	32.580	31.240	31.400	30.309	1,578,880
2021-11-16	30.800	31.710	30.690	31.680	30.579	1,287,913
2021-11-15	30.000	30.880	29.990	30.570	29.508	837,563
2021-11-12	29.690	30.120	29.690	30.090	29.045	502,650
2021-11-11	29.740	29.990	29.590	29.900	28.861	760,830
2021-11-10	29.390	29.920	29.340	29.920	28.880	717,181

← NewerPage 20 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.