Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.160	27.550	27.110	27.330	27.118	1,678,147
2025-10-23	27.560	27.790	27.240	27.350	27.137	2,532,422
2025-10-22	26.970	27.090	26.840	26.960	26.750	586,260
2025-10-21	26.820	26.990	26.720	26.910	26.701	475,303
2025-10-20	26.780	26.880	26.590	26.790	26.582	780,009
2025-10-17	26.970	27.090	26.640	26.780	26.572	695,780
2025-10-16	27.070	27.250	26.930	27.050	26.840	639,300
2025-10-15	27.100	27.110	26.860	27.110	26.899	680,539
2025-10-14	26.950	27.140	26.910	27.020	26.810	852,020
2025-10-13	26.960	27.210	26.850	26.950	26.741	1,069,020
2025-10-10	26.610	27.080	26.610	27.070	26.860	840,484
2025-10-09	26.780	26.780	26.450	26.710	26.502	707,600
2025-09-30	26.650	26.770	26.560	26.700	26.493	553,950
2025-09-29	26.550	26.700	26.230	26.670	26.463	575,382
2025-09-26	26.460	26.610	26.240	26.550	26.344	706,075
2025-09-25	26.810	26.860	26.410	26.550	26.344	821,720
2025-09-24	26.500	26.820	26.380	26.800	26.592	745,020
2025-09-23	26.840	26.840	26.150	26.560	26.354	1,545,130
2025-09-22	26.990	27.140	26.700	26.820	26.612	785,275
2025-09-19	27.110	27.200	26.820	27.030	26.820	1,377,590
2025-09-18	27.700	27.720	27.110	27.180	26.969	1,739,500
2025-09-17	27.720	27.810	27.620	27.740	27.524	825,520
2025-09-16	27.660	27.740	27.510	27.740	27.524	850,290
2025-09-15	27.930	27.930	27.550	27.740	27.524	1,429,250
2025-09-12	28.110	28.170	27.820	27.930	27.713	1,247,050
2025-09-11	28.200	28.200	27.850	28.100	27.882	986,564
2025-09-10	28.250	28.320	28.060	28.150	27.931	774,700
2025-09-09	28.510	28.510	28.160	28.310	28.090	937,000
2025-09-08	28.190	28.490	28.130	28.430	28.209	1,335,519
2025-09-05	27.820	28.100	27.700	28.100	27.882	1,048,536
2025-09-04	27.720	28.010	27.550	27.800	27.584	1,303,374
2025-09-03	28.210	28.330	27.640	27.700	27.485	1,350,729
2025-09-02	28.560	28.750	28.010	28.260	28.040	1,763,575
2025-09-01	28.690	28.750	27.530	28.570	28.348	2,056,921
2025-08-29	28.360	28.700	28.360	28.450	28.229	1,165,646
2025-08-28	28.700	28.840	27.850	28.520	28.298	2,455,870
2025-08-27	29.440	29.520	28.680	28.700	28.477	2,724,980
2025-08-26	29.450	29.540	29.360	29.470	29.241	1,600,730
2025-08-25	29.310	29.500	29.230	29.420	29.191	1,621,720
2025-08-22	29.490	29.530	29.100	29.290	29.062	1,723,465
2025-08-21	29.510	29.700	29.380	29.450	29.221	1,572,529
2025-08-20	29.360	29.570	29.200	29.480	29.251	1,537,730
2025-08-19	29.250	29.650	29.200	29.360	29.132	1,918,237
2025-08-18	29.190	29.410	29.130	29.250	29.023	2,092,960
2025-08-15	29.010	29.230	28.950	29.180	28.953	1,523,807
2025-08-14	29.340	29.540	28.950	29.020	28.794	2,228,383
2025-08-13	29.510	29.740	29.180	29.320	29.092	2,063,349
2025-08-12	29.670	29.940	29.440	29.470	29.241	1,664,477
2025-08-11	29.500	29.950	29.330	29.670	29.439	2,251,750
2025-08-08	29.500	29.570	29.170	29.550	29.320	1,612,205
2025-08-07	29.630	30.380	29.460	29.500	29.271	2,330,650
2025-08-06	29.800	29.920	29.440	29.680	29.449	2,223,874
2025-08-05	30.000	30.190	29.750	29.900	29.668	2,262,160
2025-08-04	29.370	30.420	29.350	29.980	29.747	4,436,350
2025-08-01	29.220	29.970	29.220	29.510	29.281	2,733,800
2025-07-31	29.930	30.010	29.350	29.490	29.261	3,770,665
2025-07-30	29.480	30.010	29.310	29.980	29.747	3,956,852
2025-07-29	29.750	29.750	29.240	29.530	29.301	2,161,989
2025-07-28	29.580	29.800	29.430	29.740	29.509	2,911,143
2025-07-25	29.510	29.870	29.430	29.570	29.340	2,168,188

← NewerPage 5 of 21 · 1,218 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.