Shandong Weigao Group Medical Polymer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 4.280 | 4.350 | 4.200 | 4.220 | 3.879 | 8,486,328 |
| 2024-08-08 | 4.140 | 4.240 | 4.050 | 4.220 | 3.879 | 8,618,558 |
| 2024-08-07 | 3.990 | 4.140 | 3.960 | 4.140 | 3.805 | 4,878,428 |
| 2024-08-06 | 3.910 | 4.000 | 3.860 | 3.970 | 3.649 | 15,208,312 |
| 2024-08-05 | 3.900 | 3.980 | 3.870 | 3.900 | 3.585 | 10,110,000 |
| 2024-08-02 | 3.910 | 4.000 | 3.900 | 3.920 | 3.603 | 6,865,920 |
| 2024-08-01 | 3.990 | 4.000 | 3.880 | 3.930 | 3.612 | 9,083,696 |
| 2024-07-31 | 3.820 | 3.990 | 3.820 | 3.950 | 3.631 | 7,858,400 |
| 2024-07-30 | 4.020 | 4.020 | 3.830 | 3.860 | 3.548 | 11,167,375 |
| 2024-07-29 | 3.900 | 3.960 | 3.870 | 3.880 | 3.566 | 6,705,016 |
| 2024-07-26 | 3.920 | 3.960 | 3.840 | 3.940 | 3.622 | 7,330,584 |
| 2024-07-25 | 3.910 | 3.970 | 3.800 | 3.870 | 3.557 | 6,631,119 |
| 2024-07-24 | 4.120 | 4.120 | 3.920 | 3.930 | 3.612 | 8,411,200 |
| 2024-07-23 | 4.070 | 4.110 | 3.970 | 3.990 | 3.667 | 9,541,400 |
| 2024-07-22 | 4.050 | 4.120 | 4.010 | 4.070 | 3.741 | 12,468,377 |
| 2024-07-19 | 4.160 | 4.200 | 3.970 | 4.050 | 3.723 | 15,223,350 |
| 2024-07-18 | 4.000 | 4.210 | 4.000 | 4.210 | 3.870 | 11,229,600 |
| 2024-07-17 | 3.940 | 4.020 | 3.920 | 4.000 | 3.677 | 8,059,187 |
| 2024-07-16 | 4.000 | 4.000 | 3.860 | 3.940 | 3.622 | 7,877,222 |
| 2024-07-15 | 4.090 | 4.130 | 3.970 | 3.970 | 3.649 | 9,449,062 |
| 2024-07-12 | 3.880 | 4.230 | 3.880 | 4.080 | 3.750 | 11,687,539 |
| 2024-07-11 | 3.820 | 4.080 | 3.820 | 4.070 | 3.741 | 10,690,190 |
| 2024-07-10 | 3.880 | 3.950 | 3.840 | 3.870 | 3.557 | 8,630,620 |
| 2024-07-09 | 3.900 | 3.900 | 3.620 | 3.880 | 3.566 | 7,786,824 |
| 2024-07-08 | 3.870 | 3.870 | 3.790 | 3.810 | 3.502 | 5,066,389 |
| 2024-07-05 | 3.780 | 3.870 | 3.680 | 3.820 | 3.511 | 7,030,154 |
| 2024-07-04 | 3.880 | 3.890 | 3.780 | 3.780 | 3.474 | 13,122,341 |
| 2024-07-03 | 3.640 | 3.870 | 3.640 | 3.850 | 3.539 | 13,670,652 |
| 2024-07-02 | 3.720 | 3.750 | 3.600 | 3.640 | 3.346 | 15,616,176 |
| 2024-06-28 | 3.800 | 3.920 | 3.710 | 3.720 | 3.419 | 8,422,652 |
| 2024-06-27 | 3.890 | 3.960 | 3.790 | 3.800 | 3.493 | 7,774,000 |
| 2024-06-26 | 3.770 | 3.920 | 3.680 | 3.890 | 3.576 | 7,040,786 |
| 2024-06-25 | 3.810 | 3.810 | 3.660 | 3.760 | 3.456 | 12,354,149 |
| 2024-06-24 | 3.960 | 3.960 | 3.710 | 3.810 | 3.502 | 13,715,600 |
| 2024-06-21 | 4.080 | 4.080 | 3.890 | 3.900 | 3.585 | 25,685,892 |
| 2024-06-20 | 4.310 | 4.370 | 4.050 | 4.050 | 3.723 | 12,768,970 |
| 2024-06-19 | 4.380 | 4.420 | 4.310 | 4.330 | 3.980 | 3,733,996 |
| 2024-06-18 | 4.520 | 4.520 | 4.340 | 4.370 | 4.017 | 4,792,221 |
| 2024-06-17 | 4.400 | 4.540 | 4.390 | 4.450 | 4.090 | 4,784,800 |
| 2024-06-14 | 4.500 | 4.500 | 4.380 | 4.410 | 4.054 | 8,907,803 |
| 2024-06-13 | 4.360 | 4.500 | 4.360 | 4.470 | 4.109 | 6,136,600 |
| 2024-06-12 | 4.420 | 4.450 | 4.330 | 4.330 | 3.980 | 7,120,821 |
| 2024-06-11 | 4.540 | 4.550 | 4.380 | 4.420 | 4.063 | 6,407,686 |
| 2024-06-07 | 4.500 | 4.570 | 4.450 | 4.490 | 4.127 | 4,745,053 |
| 2024-06-06 | 4.670 | 4.670 | 4.470 | 4.500 | 4.136 | 4,598,000 |
| 2024-06-05 | 4.590 | 4.700 | 4.530 | 4.540 | 4.173 | 4,922,302 |
| 2024-06-04 | 4.560 | 4.630 | 4.480 | 4.570 | 4.201 | 7,630,856 |
| 2024-06-03 | 4.560 | 4.700 | 4.500 | 4.560 | 4.191 | 11,113,589 |
| 2024-05-31 | 4.830 | 4.920 | 4.560 | 4.560 | 4.096 | 14,394,471 |
| 2024-05-30 | 4.830 | 4.940 | 4.800 | 4.830 | 4.339 | 3,674,396 |
| 2024-05-29 | 4.930 | 4.940 | 4.740 | 4.830 | 4.339 | 7,478,000 |
| 2024-05-28 | 5.210 | 5.210 | 4.930 | 4.930 | 4.429 | 5,004,900 |
| 2024-05-27 | 5.170 | 5.200 | 5.000 | 5.180 | 4.653 | 6,319,282 |
| 2024-05-24 | 5.150 | 5.220 | 5.070 | 5.130 | 4.608 | 4,720,314 |
| 2024-05-23 | 5.250 | 5.250 | 5.060 | 5.150 | 4.626 | 5,361,775 |
| 2024-05-22 | 5.120 | 5.300 | 5.100 | 5.160 | 4.635 | 8,406,610 |
| 2024-05-21 | 5.300 | 5.300 | 5.040 | 5.070 | 4.554 | 9,602,403 |
| 2024-05-20 | 5.270 | 5.320 | 5.240 | 5.310 | 4.770 | 9,943,865 |
| 2024-05-17 | 5.380 | 5.410 | 5.210 | 5.270 | 4.734 | 8,774,000 |
| 2024-05-16 | 5.470 | 5.470 | 5.240 | 5.350 | 4.806 | 6,944,787 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0688 HKD |
| 2025-10-21 | 0.1061 HKD |
| 2025-06-02 | 0.1344 HKD |
| 2024-10-18 | 0.1009 HKD |
| 2024-06-03 | 0.1035 HKD |
| 2023-10-19 | 0.0800 HKD |
| 2023-06-01 | 0.0870 HKD |
| 2022-10-03 | 0.0960 HKD |
| 2022-06-09 | 0.0760 HKD |
| 2021-09-29 | 0.0930 HKD |
| 2021-05-27 | 0.0820 HKD |
| 2020-10-16 | 0.0710 HKD |
| 2020-10-15 | 0.0620 HKD |
| 2020-07-27 | 0.0677 HKD |
| 2019-11-21 | 0.0660 HKD |
| 2019-07-05 | 0.0590 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.