Shandong Weigao Group Medical Polymer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 4.580 | 4.730 | 4.480 | 4.700 | 4.222 | 12,856,905 |
| 2024-02-09 | 4.910 | 4.910 | 4.720 | 4.770 | 4.285 | 5,765,723 |
| 2024-02-08 | 4.850 | 5.030 | 4.850 | 4.970 | 4.465 | 6,772,248 |
| 2024-02-07 | 5.000 | 5.130 | 4.870 | 4.970 | 4.465 | 6,566,564 |
| 2024-02-06 | 4.890 | 5.100 | 4.880 | 5.040 | 4.527 | 10,763,275 |
| 2024-02-05 | 5.500 | 5.500 | 4.740 | 4.870 | 4.375 | 14,779,090 |
| 2024-02-02 | 5.310 | 5.420 | 5.020 | 5.100 | 4.581 | 15,526,263 |
| 2024-02-01 | 5.030 | 5.510 | 5.030 | 5.330 | 4.788 | 18,263,505 |
| 2024-01-31 | 5.350 | 5.420 | 5.000 | 5.010 | 4.501 | 24,240,616 |
| 2024-01-30 | 5.970 | 5.970 | 5.380 | 5.420 | 4.869 | 7,375,177 |
| 2024-01-29 | 5.680 | 5.750 | 5.560 | 5.620 | 5.048 | 5,529,105 |
| 2024-01-26 | 5.700 | 5.700 | 5.410 | 5.550 | 4.986 | 8,935,635 |
| 2024-01-25 | 5.500 | 5.680 | 5.500 | 5.660 | 5.084 | 10,467,023 |
| 2024-01-24 | 5.710 | 5.740 | 5.520 | 5.650 | 5.075 | 9,966,254 |
| 2024-01-23 | 5.380 | 5.770 | 5.340 | 5.710 | 5.129 | 9,888,008 |
| 2024-01-22 | 5.650 | 5.670 | 5.340 | 5.450 | 4.896 | 10,187,494 |
| 2024-01-19 | 5.700 | 5.910 | 5.610 | 5.650 | 5.075 | 6,134,656 |
| 2024-01-18 | 6.520 | 6.520 | 5.690 | 5.860 | 5.264 | 8,272,780 |
| 2024-01-17 | 6.140 | 6.180 | 5.840 | 5.910 | 5.309 | 9,678,281 |
| 2024-01-16 | 6.280 | 6.280 | 6.060 | 6.130 | 5.507 | 7,768,722 |
| 2024-01-15 | 6.230 | 6.350 | 6.070 | 6.090 | 5.471 | 5,838,535 |
| 2024-01-12 | 6.200 | 6.290 | 6.150 | 6.200 | 5.569 | 2,319,348 |
| 2024-01-11 | 6.280 | 6.380 | 6.170 | 6.240 | 5.605 | 6,410,222 |
| 2024-01-10 | 6.660 | 6.660 | 6.280 | 6.330 | 5.686 | 3,042,838 |
| 2024-01-09 | 6.300 | 6.720 | 6.300 | 6.660 | 5.983 | 7,663,292 |
| 2024-01-08 | 7.340 | 7.350 | 5.960 | 6.270 | 5.632 | 19,673,431 |
| 2024-01-05 | 7.260 | 7.260 | 7.000 | 7.150 | 6.423 | 8,400,920 |
| 2024-01-04 | 7.130 | 7.260 | 7.050 | 7.220 | 6.486 | 5,732,850 |
| 2024-01-03 | 7.180 | 7.450 | 6.990 | 7.090 | 6.369 | 11,723,820 |
| 2024-01-02 | 7.700 | 7.700 | 7.300 | 7.390 | 6.638 | 2,747,421 |
| 2023-12-29 | 7.170 | 7.620 | 7.170 | 7.610 | 6.836 | 3,709,563 |
| 2023-12-28 | 7.320 | 7.570 | 7.320 | 7.500 | 6.737 | 3,404,800 |
| 2023-12-27 | 7.120 | 7.500 | 7.120 | 7.350 | 6.603 | 5,830,460 |
| 2023-12-22 | 7.440 | 7.610 | 7.370 | 7.500 | 6.737 | 7,005,879 |
| 2023-12-21 | 7.410 | 7.520 | 7.160 | 7.480 | 6.719 | 4,326,298 |
| 2023-12-20 | 7.250 | 7.360 | 7.200 | 7.300 | 6.558 | 4,830,200 |
| 2023-12-19 | 7.320 | 7.420 | 7.150 | 7.260 | 6.522 | 4,402,000 |
| 2023-12-18 | 7.380 | 7.520 | 7.230 | 7.360 | 6.612 | 4,587,222 |
| 2023-12-15 | 7.370 | 7.640 | 7.130 | 7.550 | 6.782 | 13,526,051 |
| 2023-12-14 | 7.280 | 7.490 | 7.260 | 7.370 | 6.620 | 5,288,740 |
| 2023-12-13 | 7.130 | 7.330 | 7.110 | 7.320 | 6.576 | 8,268,048 |
| 2023-12-12 | 7.010 | 7.240 | 6.930 | 7.180 | 6.450 | 4,939,802 |
| 2023-12-11 | 6.910 | 7.190 | 6.890 | 7.160 | 6.432 | 6,570,400 |
| 2023-12-08 | 6.680 | 7.050 | 6.680 | 7.020 | 6.306 | 6,892,800 |
| 2023-12-07 | 6.720 | 6.950 | 6.690 | 6.920 | 6.216 | 3,914,995 |
| 2023-12-06 | 6.850 | 6.890 | 6.670 | 6.750 | 6.064 | 3,429,874 |
| 2023-12-05 | 7.100 | 7.160 | 6.720 | 6.770 | 6.082 | 6,514,660 |
| 2023-12-04 | 7.180 | 7.240 | 6.950 | 7.060 | 6.342 | 8,684,805 |
| 2023-12-01 | 7.410 | 7.440 | 7.220 | 7.220 | 6.486 | 4,688,519 |
| 2023-11-30 | 7.200 | 7.410 | 7.200 | 7.410 | 6.656 | 24,733,945 |
| 2023-11-29 | 7.440 | 7.440 | 7.060 | 7.280 | 6.540 | 7,326,731 |
| 2023-11-28 | 7.280 | 7.540 | 7.200 | 7.480 | 6.719 | 6,588,548 |
| 2023-11-27 | 7.270 | 7.570 | 7.270 | 7.440 | 6.683 | 5,369,151 |
| 2023-11-24 | 7.700 | 7.700 | 7.480 | 7.560 | 6.791 | 2,776,400 |
| 2023-11-23 | 7.580 | 7.700 | 7.460 | 7.700 | 6.917 | 5,293,505 |
| 2023-11-22 | 7.480 | 7.720 | 7.430 | 7.560 | 6.791 | 11,483,800 |
| 2023-11-21 | 7.850 | 7.900 | 7.410 | 7.480 | 6.719 | 6,744,732 |
| 2023-11-20 | 7.900 | 8.020 | 7.820 | 7.850 | 7.052 | 4,470,599 |
| 2023-11-17 | 8.000 | 8.000 | 7.820 | 7.930 | 7.124 | 4,966,981 |
| 2023-11-16 | 7.850 | 7.950 | 7.800 | 7.930 | 7.124 | 4,747,750 |
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.