Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	26.530	26.660	26.330	26.550	26.164	364,384
2025-01-21	26.640	26.930	26.510	26.620	26.233	742,875
2025-01-20	26.300	26.600	26.300	26.540	26.154	519,890
2025-01-17	26.080	26.440	26.030	26.270	25.888	461,090
2025-01-16	26.490	26.660	25.970	26.180	25.799	754,210
2025-01-15	26.500	26.590	26.280	26.440	26.056	525,700
2025-01-14	25.980	26.500	25.970	26.500	26.115	866,558
2025-01-13	25.440	26.020	25.360	25.960	25.583	609,650
2025-01-10	25.970	26.110	25.600	25.600	25.228	595,520
2025-01-09	25.970	26.330	25.830	26.040	25.662	581,150
2025-01-08	26.150	26.350	25.610	26.080	25.701	867,731
2025-01-07	26.460	26.520	25.900	26.260	25.878	941,688
2025-01-06	25.940	27.270	25.920	26.650	26.263	1,112,210
2025-01-03	26.470	26.830	26.030	26.090	25.711	897,810
2025-01-02	26.970	27.400	26.320	26.480	26.095	1,117,840
2024-12-31	27.740	27.950	26.920	27.010	26.617	862,939
2024-12-30	28.110	28.180	27.750	27.820	27.416	754,600
2024-12-27	27.800	28.170	27.620	28.100	27.692	875,050
2024-12-26	27.780	27.910	27.700	27.800	27.396	738,671
2024-12-25	28.150	28.260	27.660	27.800	27.396	788,087
2024-12-24	27.980	28.280	27.900	28.150	27.741	846,980
2024-12-23	28.900	28.900	27.810	27.870	27.465	1,190,685
2024-12-20	28.420	29.100	28.410	28.800	28.381	1,083,320
2024-12-19	28.790	28.790	28.300	28.550	28.135	1,399,590
2024-12-18	29.350	29.490	28.900	29.000	28.578	2,130,983
2024-12-17	30.190	30.490	29.500	29.560	29.130	3,796,012
2024-12-16	29.800	29.880	29.300	29.850	29.416	1,527,400
2024-12-13	30.460	30.460	29.750	29.810	29.377	2,627,813
2024-12-12	28.800	29.870	28.630	29.860	29.426	2,401,730
2024-12-11	28.700	29.040	28.650	28.870	28.450	1,097,230
2024-12-10	29.500	29.500	28.720	28.850	28.431	1,434,684
2024-12-09	28.980	29.420	28.710	28.910	28.490	1,381,114
2024-12-06	28.850	28.980	28.620	28.870	28.450	1,437,504
2024-12-05	29.260	29.530	28.680	28.730	28.312	1,704,357
2024-12-04	29.860	29.900	28.860	29.100	28.677	1,419,790
2024-12-03	29.470	29.950	29.260	29.860	29.426	1,495,373
2024-12-02	29.420	29.690	29.300	29.490	29.061	1,253,570
2024-11-29	29.180	29.830	28.920	29.500	29.071	1,876,840
2024-11-28	28.800	29.690	28.800	29.180	28.756	1,705,880
2024-11-27	28.280	28.790	27.840	28.770	28.352	875,690
2024-11-26	28.040	28.800	27.890	28.450	28.036	994,190
2024-11-25	27.580	28.050	27.580	28.040	27.632	926,728
2024-11-22	29.060	29.170	27.530	27.600	27.199	1,576,600
2024-11-21	29.220	29.410	28.880	29.110	28.687	1,063,600
2024-11-20	28.870	29.370	28.620	29.350	28.923	1,320,368
2024-11-19	28.350	29.050	28.320	28.900	28.480	1,192,427
2024-11-18	29.400	29.400	28.280	28.440	28.027	1,552,478
2024-11-15	28.600	29.210	28.600	28.720	28.303	1,023,315
2024-11-14	29.350	29.570	28.700	28.750	28.332	1,174,400
2024-11-13	29.180	29.670	28.640	29.230	28.805	1,375,540
2024-11-12	29.500	30.160	29.250	29.490	29.061	1,757,810
2024-11-11	28.980	29.650	28.940	29.650	29.219	1,359,454
2024-11-08	29.730	30.000	29.180	29.300	28.874	1,992,691
2024-11-07	29.240	30.360	29.040	29.720	29.288	2,708,735
2024-11-06	29.070	29.890	28.720	29.520	29.091	2,472,977
2024-11-05	28.900	29.310	28.650	29.090	28.667	1,699,940
2024-11-04	28.590	29.270	28.590	28.930	28.510	1,472,599
2024-11-01	28.900	29.400	28.280	28.590	28.174	1,930,460
2024-10-31	28.020	29.540	27.810	29.290	28.864	2,836,560
2024-10-30	27.690	28.270	27.690	28.020	27.613	1,002,310

← NewerPage 8 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.