Shandong Weigao Group Medical Polymer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.820 | 5.930 | 5.810 | 5.900 | 5.539 | 8,832,220 |
| 2025-05-08 | 5.920 | 6.000 | 5.770 | 5.850 | 5.492 | 5,444,441 |
| 2025-05-07 | 5.850 | 5.930 | 5.740 | 5.790 | 5.436 | 24,623,203 |
| 2025-05-06 | 5.700 | 5.850 | 5.700 | 5.790 | 5.436 | 6,212,000 |
| 2025-05-02 | 5.710 | 5.740 | 5.580 | 5.700 | 5.351 | 3,150,219 |
| 2025-04-30 | 5.580 | 5.770 | 5.580 | 5.710 | 5.360 | 7,170,250 |
| 2025-04-29 | 5.650 | 5.690 | 5.580 | 5.650 | 5.304 | 13,474,391 |
| 2025-04-28 | 5.620 | 5.690 | 5.490 | 5.620 | 5.276 | 6,811,259 |
| 2025-04-25 | 5.890 | 5.890 | 5.570 | 5.620 | 5.276 | 5,961,400 |
| 2025-04-24 | 5.820 | 5.860 | 5.670 | 5.730 | 5.379 | 12,711,007 |
| 2025-04-23 | 5.820 | 5.850 | 5.740 | 5.810 | 5.454 | 10,759,666 |
| 2025-04-22 | 5.430 | 5.890 | 5.420 | 5.800 | 5.445 | 14,131,763 |
| 2025-04-17 | 5.430 | 5.690 | 5.420 | 5.520 | 5.182 | 9,845,600 |
| 2025-04-16 | 5.590 | 5.600 | 5.410 | 5.490 | 5.154 | 4,278,400 |
| 2025-04-15 | 5.660 | 5.720 | 5.570 | 5.640 | 5.295 | 6,676,070 |
| 2025-04-14 | 5.770 | 5.920 | 5.660 | 5.740 | 5.389 | 6,911,785 |
| 2025-04-11 | 5.940 | 5.940 | 5.600 | 5.760 | 5.407 | 6,360,559 |
| 2025-04-10 | 5.880 | 5.900 | 5.500 | 5.710 | 5.360 | 8,503,676 |
| 2025-04-09 | 5.370 | 5.650 | 5.130 | 5.630 | 5.285 | 11,656,800 |
| 2025-04-08 | 5.460 | 5.570 | 5.130 | 5.390 | 5.060 | 18,443,295 |
| 2025-04-07 | 5.460 | 5.800 | 5.240 | 5.380 | 5.051 | 18,354,008 |
| 2025-04-03 | 6.070 | 6.240 | 5.980 | 6.080 | 5.708 | 7,971,319 |
| 2025-04-02 | 6.050 | 6.190 | 6.000 | 6.160 | 5.783 | 11,620,317 |
| 2025-04-01 | 6.100 | 6.190 | 5.910 | 6.050 | 5.680 | 12,629,944 |
| 2025-03-31 | 5.960 | 6.030 | 5.730 | 5.960 | 5.595 | 13,427,140 |
| 2025-03-28 | 5.800 | 6.060 | 5.620 | 5.990 | 5.623 | 30,747,750 |
| 2025-03-27 | 5.180 | 5.940 | 5.120 | 5.870 | 5.511 | 67,305,554 |
| 2025-03-26 | 5.020 | 5.180 | 5.020 | 5.100 | 4.788 | 4,960,590 |
| 2025-03-25 | 5.050 | 5.240 | 5.040 | 5.080 | 4.769 | 5,520,000 |
| 2025-03-24 | 5.110 | 5.270 | 5.040 | 5.190 | 4.872 | 7,742,700 |
| 2025-03-21 | 5.350 | 5.350 | 5.160 | 5.200 | 4.882 | 11,922,428 |
| 2025-03-20 | 5.530 | 5.530 | 5.320 | 5.350 | 5.022 | 11,027,364 |
| 2025-03-19 | 5.430 | 5.710 | 5.400 | 5.530 | 5.191 | 14,791,663 |
| 2025-03-18 | 5.340 | 5.460 | 5.300 | 5.430 | 5.098 | 8,271,440 |
| 2025-03-17 | 5.300 | 5.470 | 5.220 | 5.300 | 4.976 | 8,550,511 |
| 2025-03-14 | 5.130 | 5.300 | 5.040 | 5.290 | 4.966 | 6,621,099 |
| 2025-03-13 | 5.120 | 5.170 | 5.000 | 5.100 | 4.788 | 9,766,552 |
| 2025-03-12 | 4.960 | 5.200 | 4.960 | 5.120 | 4.807 | 5,419,652 |
| 2025-03-11 | 4.990 | 5.090 | 4.880 | 5.060 | 4.750 | 7,356,700 |
| 2025-03-10 | 5.330 | 5.330 | 4.990 | 5.030 | 4.722 | 5,688,100 |
| 2025-03-07 | 5.290 | 5.330 | 5.160 | 5.220 | 4.900 | 6,507,396 |
| 2025-03-06 | 5.280 | 5.310 | 5.180 | 5.290 | 4.966 | 8,166,679 |
| 2025-03-05 | 4.980 | 5.220 | 4.980 | 5.220 | 4.900 | 5,310,791 |
| 2025-03-04 | 4.950 | 5.000 | 4.820 | 4.980 | 4.675 | 11,177,600 |
| 2025-03-03 | 5.070 | 5.190 | 4.910 | 4.950 | 4.647 | 6,942,855 |
| 2025-02-28 | 5.400 | 5.400 | 5.000 | 5.070 | 4.760 | 15,855,010 |
| 2025-02-27 | 5.460 | 5.460 | 5.240 | 5.400 | 5.069 | 17,699,844 |
| 2025-02-26 | 5.300 | 5.400 | 5.280 | 5.380 | 5.051 | 10,063,550 |
| 2025-02-25 | 5.300 | 5.360 | 5.220 | 5.300 | 4.976 | 7,455,133 |
| 2025-02-24 | 5.140 | 5.440 | 5.070 | 5.380 | 5.051 | 16,039,651 |
| 2025-02-21 | 5.130 | 5.180 | 5.060 | 5.140 | 4.825 | 10,458,611 |
| 2025-02-20 | 4.880 | 5.150 | 4.860 | 5.120 | 4.807 | 12,900,419 |
| 2025-02-19 | 4.900 | 5.000 | 4.830 | 4.880 | 4.581 | 11,159,245 |
| 2025-02-18 | 5.000 | 5.040 | 4.770 | 4.900 | 4.600 | 9,276,169 |
| 2025-02-17 | 4.980 | 5.140 | 4.830 | 4.870 | 4.572 | 9,582,800 |
| 2025-02-14 | 4.780 | 5.020 | 4.780 | 4.960 | 4.656 | 13,312,539 |
| 2025-02-13 | 4.960 | 4.990 | 4.810 | 4.870 | 4.572 | 19,371,670 |
| 2025-02-12 | 4.680 | 5.030 | 4.680 | 4.970 | 4.666 | 19,104,545 |
| 2025-02-11 | 4.680 | 4.750 | 4.590 | 4.660 | 4.375 | 14,108,820 |
| 2025-02-10 | 4.680 | 4.860 | 4.600 | 4.710 | 4.422 | 10,405,617 |
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.