Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	28.280	28.430	27.740	28.060	27.652	2,998,125
2025-04-24	28.290	28.850	28.160	28.270	27.859	3,285,390
2025-04-23	28.980	29.150	28.230	28.260	27.849	4,334,243
2025-04-22	29.240	29.550	28.850	29.050	28.628	2,957,075
2025-04-21	28.680	29.350	28.580	29.290	28.864	3,033,450
2025-04-18	28.810	29.250	28.480	28.690	28.273	3,249,980
2025-04-17	28.930	29.460	28.610	29.080	28.657	5,002,149
2025-04-16	29.650	30.300	28.820	29.130	28.707	5,010,198
2025-04-15	30.480	30.700	29.800	30.070	29.633	4,753,881
2025-04-14	29.510	30.800	29.500	30.680	30.234	7,240,690
2025-04-11	31.010	32.180	29.890	30.110	29.672	9,615,636
2025-04-10	31.000	31.760	30.510	31.480	31.022	10,834,353
2025-04-09	31.360	32.480	29.710	31.840	31.377	13,294,484
2025-04-08	31.670	33.560	30.510	33.000	32.520	19,595,048
2025-04-07	29.990	30.510	28.340	30.510	30.067	12,568,799
2025-04-03	27.580	27.920	27.510	27.740	27.337	917,960
2025-04-02	28.140	28.180	27.620	27.730	27.327	1,334,310
2025-04-01	27.020	28.190	27.020	28.040	27.632	2,396,495
2025-03-31	27.420	27.420	26.710	26.990	26.598	1,122,710
2025-03-28	27.390	27.910	27.360	27.510	27.110	1,358,930
2025-03-27	27.200	27.600	26.940	27.510	27.110	1,345,520
2025-03-26	27.300	27.470	27.070	27.210	26.815	1,014,070
2025-03-25	26.850	27.340	26.780	27.290	26.893	1,034,400
2025-03-24	27.060	27.230	26.530	26.880	26.489	1,083,480
2025-03-21	27.300	27.450	26.920	27.060	26.667	924,584
2025-03-20	27.500	27.590	27.210	27.250	26.854	990,000
2025-03-19	28.030	28.150	27.520	27.600	27.199	1,077,200
2025-03-18	27.880	28.580	27.610	28.100	27.692	1,863,345
2025-03-17	27.030	28.150	26.880	27.780	27.376	2,698,779
2025-03-14	26.490	27.040	26.400	26.990	26.598	1,490,870
2025-03-13	26.650	26.760	26.300	26.500	26.115	1,021,500
2025-03-12	26.750	26.860	26.580	26.650	26.263	650,160
2025-03-11	26.420	26.750	26.350	26.730	26.341	814,490
2025-03-10	26.440	26.720	26.400	26.580	26.194	923,434
2025-03-07	26.630	26.840	26.300	26.420	26.036	1,308,100
2025-03-06	26.290	26.660	26.150	26.620	26.233	1,100,831
2025-03-05	26.540	26.600	26.110	26.290	25.908	690,020
2025-03-04	26.300	26.660	26.210	26.500	26.115	560,109
2025-03-03	26.030	26.680	26.030	26.320	25.937	1,034,320
2025-02-28	26.540	26.850	26.010	26.100	25.721	1,063,610
2025-02-27	26.650	26.790	26.360	26.690	26.302	945,480
2025-02-26	26.230	27.190	26.230	26.660	26.273	1,163,745
2025-02-25	26.660	26.660	26.210	26.220	25.839	943,790
2025-02-24	26.770	26.900	26.570	26.680	26.292	699,230
2025-02-21	26.910	27.170	26.630	26.770	26.381	1,027,014
2025-02-20	26.580	27.100	26.570	26.900	26.509	807,740
2025-02-19	26.600	26.900	26.450	26.630	26.243	1,323,110
2025-02-18	26.920	27.210	26.570	26.630	26.243	978,950
2025-02-17	27.180	27.280	26.920	27.070	26.677	1,185,115
2025-02-14	26.430	27.390	26.430	27.100	26.706	1,835,860
2025-02-13	26.570	26.700	26.380	26.540	26.154	1,100,270
2025-02-12	26.790	26.830	26.410	26.570	26.184	1,091,230
2025-02-11	27.000	27.070	26.660	26.790	26.401	795,880
2025-02-10	26.900	27.120	26.860	27.030	26.637	856,440
2025-02-07	26.800	27.100	26.600	26.990	26.598	1,509,730
2025-02-06	26.740	26.830	26.410	26.800	26.410	762,370
2025-02-05	26.790	26.960	26.430	26.770	26.381	738,730
2025-01-27	26.740	27.100	26.670	26.710	26.322	715,490
2025-01-24	26.660	26.850	26.380	26.740	26.351	636,100
2025-01-23	26.880	26.950	26.620	26.720	26.332	735,800

← NewerPage 7 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.