Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	26.150	26.250	26.000	26.080	25.877	678,030
2026-01-19	25.790	26.320	25.770	26.140	25.937	1,088,670
2026-01-16	25.920	26.000	25.720	25.900	25.699	963,932
2026-01-15	25.900	26.160	25.850	25.910	25.709	1,183,830
2026-01-14	26.240	26.380	25.890	26.080	25.877	2,022,086
2026-01-13	26.180	26.600	26.070	26.240	26.036	2,288,872
2026-01-12	26.100	26.150	25.850	26.110	25.907	1,405,099
2026-01-09	26.250	26.460	25.890	26.100	25.897	1,247,077
2026-01-08	25.900	26.140	25.820	26.110	25.907	679,340
2026-01-07	26.110	26.140	25.880	25.900	25.699	527,440
2026-01-06	26.120	26.180	26.000	26.110	25.907	882,273
2026-01-05	25.500	26.180	25.500	26.110	25.907	1,033,569
2025-12-31	25.360	25.590	25.310	25.500	25.302	548,124
2025-12-30	25.700	25.750	25.470	25.490	25.292	430,400
2025-12-29	25.940	25.940	25.620	25.650	25.451	522,404
2025-12-26	26.200	26.200	25.920	25.940	25.738	414,790
2025-12-25	26.020	26.120	25.910	26.080	25.877	547,141
2025-12-24	25.810	26.310	25.710	25.970	25.768	835,544
2025-12-23	26.430	26.600	25.830	25.840	25.639	1,534,570
2025-12-22	25.920	26.490	25.750	26.430	26.225	955,586
2025-12-19	25.650	25.910	25.540	25.900	25.699	483,354
2025-12-18	25.160	25.750	25.150	25.620	25.421	522,570
2025-12-17	25.580	25.650	25.030	25.310	25.113	708,318
2025-12-16	25.500	25.640	25.210	25.570	25.371	557,440
2025-12-15	25.570	25.650	25.300	25.530	25.332	447,440
2025-12-12	25.700	25.830	25.570	25.570	25.371	453,323
2025-12-11	25.950	26.010	25.690	25.700	25.500	542,914
2025-12-10	25.960	26.070	25.740	25.950	25.748	471,645
2025-12-09	26.300	26.380	25.950	25.950	25.748	1,115,194
2025-12-08	26.330	26.440	26.190	26.390	26.185	674,932
2025-12-05	26.260	26.970	26.200	26.350	26.145	1,451,700
2025-12-04	26.350	26.350	25.950	26.040	25.838	762,859
2025-12-03	26.290	26.390	26.050	26.300	26.096	648,425
2025-12-02	26.570	26.600	26.210	26.360	26.155	693,300
2025-12-01	26.380	26.690	26.320	26.530	26.324	722,090
2025-11-28	26.410	26.530	26.210	26.460	26.254	508,312
2025-11-27	26.310	26.540	26.230	26.390	26.185	392,080
2025-11-26	26.380	26.740	26.260	26.290	26.086	609,240
2025-11-25	26.300	26.810	26.270	26.500	26.294	782,890
2025-11-24	26.030	26.420	26.030	26.300	26.096	676,198
2025-11-21	26.940	27.010	26.040	26.040	25.838	1,606,538
2025-11-20	27.210	27.320	26.860	26.940	26.731	807,760
2025-11-19	27.750	27.800	27.110	27.220	27.008	1,041,182
2025-11-18	27.730	27.900	27.620	27.750	27.534	852,920
2025-11-17	28.030	28.060	27.550	27.730	27.515	1,161,140
2025-11-14	28.000	28.330	27.960	28.070	27.852	1,535,940
2025-11-13	28.050	28.200	27.910	28.080	27.862	1,730,830
2025-11-12	28.000	28.390	27.970	28.240	28.021	2,530,859
2025-11-11	27.800	28.120	27.590	28.090	27.872	2,165,150
2025-11-10	27.700	28.100	27.530	27.770	27.554	1,765,350
2025-11-07	27.300	27.550	27.260	27.550	27.336	1,066,900
2025-11-06	27.240	27.440	27.110	27.400	27.187	1,141,646
2025-11-05	27.230	27.400	27.200	27.300	27.088	896,600
2025-11-04	27.400	27.400	27.180	27.360	27.147	682,000
2025-11-03	27.390	27.510	27.180	27.360	27.147	934,250
2025-10-31	27.160	27.440	27.000	27.390	27.177	1,177,943
2025-10-30	27.430	27.430	27.150	27.190	26.979	1,154,713
2025-10-29	27.300	28.300	27.100	27.670	27.455	2,241,010
2025-10-28	27.160	27.380	27.100	27.300	27.088	753,420
2025-10-27	27.310	27.380	27.010	27.200	26.989	1,624,851

← NewerPage 4 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.