Shandong Weigao Group Medical Polymer Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	7.850	7.950	7.800	7.930	7.124	4,747,750
2023-11-15	7.760	7.970	7.740	7.960	7.150	6,467,469
2023-11-14	7.840	7.910	7.540	7.700	6.917	5,260,207
2023-11-13	7.710	7.860	7.580	7.840	7.043	4,324,877
2023-11-10	7.630	7.840	7.620	7.680	6.899	2,631,090
2023-11-09	7.760	7.930	7.640	7.660	6.881	5,266,800
2023-11-08	7.650	7.850	7.650	7.790	6.998	8,667,350
2023-11-07	7.770	7.830	7.630	7.680	6.899	9,817,684
2023-11-06	7.620	7.800	7.620	7.740	6.953	5,694,518
2023-11-03	7.570	7.600	7.440	7.540	6.773	4,886,070
2023-11-02	7.340	7.620	7.260	7.570	6.800	10,995,643
2023-11-01	7.140	7.440	7.140	7.350	6.603	11,172,800
2023-10-31	7.360	7.480	7.140	7.250	6.513	10,180,589
2023-10-30	6.940	7.400	6.870	7.350	6.603	11,251,200
2023-10-27	6.690	7.080	6.630	7.010	6.297	4,230,178
2023-10-26	6.810	6.850	6.740	6.770	6.082	6,223,902
2023-10-25	6.940	7.000	6.840	6.850	6.153	3,546,915
2023-10-24	6.520	6.930	6.450	6.890	6.189	9,505,600
2023-10-20	6.700	6.710	6.530	6.640	5.965	3,690,500
2023-10-19	6.850	6.850	6.690	6.690	6.010	4,610,300
2023-10-18	6.790	6.930	6.730	6.780	6.019	5,976,824
2023-10-17	6.970	6.970	6.740	6.890	6.116	7,141,640
2023-10-16	6.800	6.960	6.780	6.820	6.054	5,535,900
2023-10-13	6.890	6.890	6.580	6.690	5.939	5,788,400
2023-10-12	6.830	6.890	6.750	6.890	6.116	6,124,861
2023-10-11	6.650	6.890	6.640	6.780	6.019	10,742,756
2023-10-10	6.740	6.780	6.570	6.600	5.859	9,875,200
2023-10-09	6.640	6.900	6.580	6.650	5.903	4,850,031
2023-10-06	6.620	6.770	6.620	6.680	5.930	3,745,218
2023-10-05	6.640	6.660	6.440	6.620	5.877	4,417,452
2023-10-04	6.930	6.930	6.490	6.580	5.841	5,024,103
2023-10-03	6.780	6.820	6.560	6.700	5.948	5,670,800
2023-09-29	7.080	7.080	6.800	6.880	6.107	3,505,626
2023-09-28	7.010	7.150	6.950	6.990	6.205	5,716,400
2023-09-27	6.770	7.160	6.770	7.150	6.347	4,187,750
2023-09-26	6.840	6.950	6.790	6.890	6.116	3,708,900
2023-09-25	6.810	7.130	6.810	6.840	6.072	3,023,927
2023-09-22	6.900	6.990	6.800	6.960	6.178	3,409,371
2023-09-21	6.970	7.060	6.930	6.950	6.170	3,425,338
2023-09-20	7.200	7.270	7.060	7.060	6.267	5,591,262
2023-09-19	7.150	7.480	6.970	7.160	6.356	8,351,600
2023-09-18	6.750	7.200	6.750	7.160	6.356	8,497,462
2023-09-15	6.910	7.010	6.800	6.890	6.116	15,000,723
2023-09-14	7.010	7.050	6.850	6.930	6.152	7,884,000
2023-09-13	7.410	7.410	6.980	7.050	6.258	8,548,714
2023-09-12	7.390	7.480	7.100	7.340	6.516	8,309,038
2023-09-11	7.020	7.440	7.020	7.390	6.560	6,118,647
2023-09-07	7.320	7.350	7.020	7.190	6.383	8,064,800
2023-09-06	7.570	7.620	7.310	7.410	6.578	6,858,439
2023-09-05	7.660	7.690	7.470	7.620	6.764	12,368,890
2023-09-04	7.800	7.930	7.600	7.740	6.871	26,460,551
2023-08-31	7.690	7.810	7.530	7.800	6.924	18,724,719
2023-08-30	8.140	8.140	7.370	7.550	6.702	15,221,426
2023-08-29	7.920	8.200	7.910	8.140	7.226	5,439,200
2023-08-28	7.980	8.090	7.810	7.970	7.075	9,808,000
2023-08-25	8.070	8.070	7.760	7.890	7.004	8,807,471
2023-08-24	8.210	8.210	7.870	8.060	7.155	5,967,280
2023-08-23	8.140	8.230	7.980	8.160	7.244	5,520,621
2023-08-22	8.200	8.310	8.040	8.180	7.261	6,964,000
2023-08-21	8.070	8.270	7.910	8.160	7.244	7,194,934

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.