Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	29.380	29.790	29.200	29.640	29.410	2,796,993
2025-07-23	29.170	29.600	29.160	29.310	29.082	2,341,350
2025-07-22	29.260	29.630	29.260	29.300	29.072	2,123,100
2025-07-21	29.880	29.880	29.170	29.420	29.191	3,491,990
2025-07-18	29.270	29.560	29.010	29.490	29.261	1,573,880
2025-07-17	29.300	29.400	29.070	29.300	29.072	1,799,655
2025-07-16	28.750	29.440	28.740	29.340	28.914	2,453,961
2025-07-15	28.830	28.880	28.390	28.800	28.381	1,673,134
2025-07-14	28.810	29.100	28.750	28.830	28.411	1,352,195
2025-07-11	29.010	29.010	28.630	28.810	28.391	2,326,300
2025-07-10	29.170	29.280	28.960	28.990	28.569	1,808,336
2025-07-09	29.070	29.460	29.060	29.190	28.766	1,575,680
2025-07-08	29.130	29.300	28.880	29.070	28.647	1,490,000
2025-07-07	29.160	29.620	29.120	29.130	28.707	1,564,500
2025-07-04	29.290	29.420	29.070	29.180	28.756	1,351,729
2025-07-03	28.950	29.580	28.940	29.300	28.874	1,927,254
2025-07-02	29.360	29.380	28.880	29.000	28.578	2,318,940
2025-07-01	28.520	30.810	28.320	29.430	29.002	4,097,504
2025-06-30	28.400	28.550	28.330	28.510	28.096	913,210
2025-06-27	28.380	28.480	28.290	28.410	27.997	865,530
2025-06-26	28.510	28.610	28.260	28.380	27.967	772,850
2025-06-25	28.480	28.570	28.270	28.510	28.096	1,034,500
2025-06-24	28.240	28.470	28.210	28.460	28.046	814,385
2025-06-23	27.980	28.200	27.630	28.200	27.790	925,500
2025-06-20	28.000	28.180	27.940	27.970	27.563	540,598
2025-06-19	28.240	28.340	27.940	28.040	27.632	903,098
2025-06-18	28.420	28.530	28.110	28.240	27.830	1,091,100
2025-06-17	28.620	28.960	28.470	28.640	28.224	1,256,405
2025-06-16	28.600	28.860	28.450	28.620	28.204	1,091,000
2025-06-13	29.270	29.460	28.680	28.730	28.312	1,657,132
2025-06-12	28.940	29.460	28.940	29.270	28.845	1,314,500
2025-06-11	29.220	29.370	29.000	29.040	28.618	1,362,463
2025-06-10	29.840	29.970	28.890	29.240	28.815	2,283,710
2025-06-09	29.240	29.520	29.000	29.290	28.864	1,809,507
2025-06-06	29.110	29.580	29.070	29.280	28.854	1,754,699
2025-06-05	29.670	29.770	28.850	28.880	28.460	2,279,980
2025-06-04	29.080	29.790	29.000	29.670	29.239	3,299,540
2025-06-03	28.580	29.370	28.490	29.240	28.815	2,672,284
2025-05-30	28.510	28.880	28.450	28.530	28.115	1,941,630
2025-05-29	28.240	28.530	28.080	28.510	28.096	1,344,420
2025-05-28	28.400	28.590	28.180	28.280	27.869	996,312
2025-05-27	28.030	28.570	28.030	28.490	28.076	1,542,840
2025-05-26	28.040	28.230	27.830	28.120	27.711	1,358,815
2025-05-23	28.530	28.630	28.100	28.120	27.711	1,986,010
2025-05-22	28.510	28.690	28.180	28.360	27.948	2,011,800
2025-05-21	29.200	29.880	28.680	28.730	28.312	3,726,515
2025-05-20	28.490	29.340	28.440	29.260	28.835	3,611,720
2025-05-19	28.400	28.630	28.300	28.540	28.125	1,593,220
2025-05-16	28.060	28.700	27.890	28.400	27.987	2,020,554
2025-05-15	27.900	28.160	27.790	27.970	27.563	1,195,645
2025-05-14	28.140	28.140	27.750	27.860	27.455	1,516,895
2025-05-13	28.120	28.350	28.040	28.140	27.731	1,555,400
2025-05-12	28.210	28.210	27.700	28.120	27.711	2,136,790
2025-05-09	28.150	28.460	28.080	28.210	27.800	1,620,500
2025-05-08	28.200	28.280	28.080	28.220	27.810	1,291,195
2025-05-07	28.490	28.530	28.060	28.170	27.761	1,809,782
2025-05-06	28.070	28.290	27.880	28.290	27.879	2,028,642
2025-04-30	27.800	28.140	27.800	27.830	27.425	1,580,591
2025-04-29	27.700	27.950	27.510	27.880	27.475	1,599,101
2025-04-28	28.060	28.060	27.660	27.670	27.268	2,237,385

← NewerPage 6 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.