Shenzhen Weiguang Biological Products Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	29.000	29.160	27.910	27.950	27.544	1,699,500
2024-10-28	28.640	29.010	28.390	29.000	28.578	2,428,904
2024-10-25	27.830	28.810	27.420	28.350	27.938	2,017,895
2024-10-24	27.250	27.660	27.150	27.530	27.130	1,542,504
2024-10-23	27.100	27.420	26.900	27.270	26.874	1,131,050
2024-10-22	26.670	27.140	26.520	27.010	26.617	983,960
2024-10-21	26.680	27.180	26.520	26.650	26.263	1,452,940
2024-10-18	25.770	27.030	25.680	26.610	26.223	1,440,250
2024-10-17	26.010	26.360	25.800	25.870	25.494	907,820
2024-10-16	25.890	26.350	25.790	25.990	25.612	1,099,530
2024-10-15	26.600	27.080	26.110	26.110	25.730	1,511,720
2024-10-14	26.670	26.880	25.880	26.870	26.479	1,041,020
2024-10-11	27.680	27.680	26.350	26.610	26.223	1,174,435
2024-10-10	27.730	28.480	27.290	27.700	27.297	1,634,055
2024-10-09	29.300	29.300	27.500	27.620	27.219	2,323,640
2024-10-08	31.330	31.500	28.100	29.860	29.426	3,935,818
2024-09-30	27.470	28.820	26.810	28.660	28.243	2,963,943
2024-09-27	26.110	27.200	25.970	26.540	26.154	1,969,248
2024-09-26	24.220	25.400	24.060	25.350	24.982	1,346,680
2024-09-25	24.440	24.930	24.200	24.240	23.888	1,549,490
2024-09-24	23.610	24.340	23.580	24.340	23.986	902,880
2024-09-23	23.660	23.880	23.540	23.600	23.257	442,283
2024-09-20	23.980	24.090	23.480	23.660	23.316	625,676
2024-09-19	23.710	24.320	23.700	23.980	23.631	607,674
2024-09-18	23.960	24.080	23.430	23.680	23.336	751,600
2024-09-13	24.720	24.850	23.800	23.980	23.631	1,197,866
2024-09-12	25.180	25.650	24.650	24.700	24.341	757,500
2024-09-11	25.400	25.590	25.180	25.380	25.011	312,295
2024-09-10	25.890	25.950	25.070	25.430	25.060	525,100
2024-09-09	25.960	26.300	25.700	25.790	25.415	387,039
2024-09-06	26.380	26.450	25.990	26.010	25.632	235,320
2024-09-05	26.240	26.480	26.140	26.350	25.967	275,837
2024-09-04	26.100	26.480	26.070	26.240	25.859	346,967
2024-09-03	26.300	26.540	25.950	26.210	25.829	466,570
2024-09-02	26.300	26.530	26.020	26.020	25.642	487,500
2024-08-30	26.520	26.820	26.260	26.300	25.918	987,360
2024-08-29	26.000	26.630	26.000	26.440	26.056	489,654
2024-08-28	25.640	26.150	25.490	26.080	25.701	596,960
2024-08-27	25.710	25.970	25.520	25.650	25.277	465,259
2024-08-26	25.910	25.910	25.590	25.710	25.336	408,147
2024-08-23	26.100	26.210	25.800	25.980	25.602	428,150
2024-08-22	26.230	26.500	26.020	26.100	25.721	364,593
2024-08-21	26.320	26.470	26.020	26.160	25.780	349,400
2024-08-20	27.150	27.240	26.100	26.320	25.937	720,930
2024-08-19	27.680	27.870	27.190	27.280	26.883	491,139
2024-08-16	27.210	27.750	27.100	27.680	27.278	718,530
2024-08-15	27.400	27.600	27.120	27.310	26.913	540,900
2024-08-14	27.790	27.790	27.330	27.450	27.051	347,200
2024-08-13	27.890	27.890	27.430	27.770	27.366	370,978
2024-08-12	27.330	28.050	27.330	27.690	27.288	572,858
2024-08-09	27.840	28.010	27.370	27.370	26.972	383,268
2024-08-08	27.750	27.960	27.550	27.840	27.435	499,628
2024-08-07	27.750	27.950	27.640	27.760	27.357	290,428
2024-08-06	27.250	27.780	27.220	27.760	27.357	475,000
2024-08-05	27.550	28.070	27.190	27.210	26.815	519,100
2024-08-02	27.440	27.980	27.440	27.580	27.179	354,400
2024-08-01	27.900	28.160	27.510	27.600	27.199	441,810
2024-07-31	26.980	27.950	26.980	27.860	27.455	810,887
2024-07-30	27.070	27.250	26.800	27.160	26.765	318,800
2024-07-29	27.080	27.470	26.800	27.100	26.706	393,037

← NewerPage 9 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.