Shandong Weigao Blood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.360	29.540	29.110	29.490	29.490	744,700
2026-10-19	28.900	29.520	28.710	29.520	29.520	925,900
2026-10-16	29.350	29.770	28.830	29.060	29.060	1,165,450
2026-10-15	29.270	29.560	29.050	29.270	29.270	738,900
2026-10-14	29.310	29.700	29.040	29.580	29.580	1,081,799
2026-10-13	29.820	29.880	29.180	29.310	29.310	1,568,263
2026-10-12	30.570	30.670	29.800	29.930	29.930	1,333,503
2026-10-09	30.000	30.500	29.850	30.450	30.450	1,262,205
2026-10-08	30.880	30.920	29.820	29.970	29.970	1,617,700
2026-09-30	30.880	31.160	30.730	30.790	30.790	782,635
2026-09-29	30.950	31.150	30.710	30.880	30.880	739,921
2026-09-28	31.150	31.520	30.880	31.050	31.050	775,015
2026-09-24	31.640	31.830	31.150	31.150	31.150	835,698
2026-09-23	31.480	31.880	31.400	31.580	31.580	1,191,678
2026-09-22	31.470	31.680	31.180	31.480	31.480	977,925
2026-09-21	31.200	31.990	31.110	31.470	31.470	1,124,089
2026-09-18	30.750	31.250	30.750	31.230	31.230	920,064
2026-09-17	30.600	30.830	30.370	30.800	30.800	611,889
2026-09-16	30.510	30.630	30.270	30.580	30.580	581,600
2026-09-15	30.790	31.080	30.440	30.510	30.510	740,300
2026-09-14	30.500	30.930	30.400	30.830	30.830	811,275
2026-09-11	30.950	30.960	30.440	30.790	30.580	954,597
2026-09-10	31.330	31.590	31.100	31.130	30.918	623,400
2026-09-09	31.800	31.800	31.360	31.460	31.245	809,530
2026-09-08	31.300	31.900	31.230	31.810	31.593	1,430,418
2026-09-07	31.320	31.460	31.060	31.260	31.047	888,006
2026-09-04	31.630	31.750	31.170	31.340	31.126	1,140,499
2026-09-03	31.500	31.800	31.400	31.500	31.285	751,000
2026-09-02	31.460	31.810	31.200	31.650	31.434	1,071,060
2026-09-01	31.880	32.340	31.630	31.730	31.514	1,631,168
2026-08-31	31.800	31.850	30.980	31.520	31.305	1,614,713
2026-08-28	32.260	32.530	31.870	32.020	31.802	1,262,507
2026-08-27	32.100	32.170	31.870	32.100	31.881	743,000
2026-08-26	32.220	32.580	31.960	32.130	31.911	1,103,700
2026-08-25	31.800	32.280	31.790	32.250	32.030	744,905
2026-08-24	32.460	32.520	31.810	31.940	31.722	1,050,556
2026-08-21	33.100	33.420	32.430	32.490	32.268	1,562,201
2026-08-20	32.990	33.690	32.990	33.400	33.172	1,776,245
2026-08-19	33.080	33.340	32.520	32.700	32.477	1,284,766
2026-08-18	33.590	33.750	33.220	33.330	33.103	1,236,992
2026-08-17	33.900	33.940	33.280	33.690	33.460	1,257,492
2026-08-14	34.150	34.300	33.610	33.870	33.639	1,448,100
2026-08-13	33.880	34.420	33.460	34.100	33.867	2,275,281
2026-08-12	33.740	34.700	33.520	33.910	33.679	2,014,709
2026-08-11	34.300	34.750	33.390	33.740	33.510	2,543,703
2026-08-10	34.160	34.340	33.730	33.860	33.629	2,635,457
2026-08-07	33.800	34.280	33.680	34.190	33.957	2,429,502
2026-08-06	33.570	34.060	33.460	33.950	33.718	2,222,694
2026-08-05	33.990	34.660	33.430	33.670	33.440	3,518,200
2026-08-04	34.500	35.390	33.730	33.740	33.510	3,908,808
2026-08-03	32.360	33.050	32.300	32.970	32.745	1,670,028
2026-07-31	31.980	32.420	31.820	32.200	31.980	1,304,503
2026-07-30	32.120	32.610	31.630	31.850	31.633	1,408,042
2026-07-29	31.940	32.400	31.800	32.380	32.159	1,662,100
2026-07-28	31.770	32.370	31.410	32.090	31.871	2,597,777
2026-07-27	30.320	31.450	30.270	31.190	30.977	1,732,866
2026-07-24	30.880	31.090	30.300	30.310	30.103	1,372,263
2026-07-23	30.700	31.340	30.680	31.110	30.898	1,741,348
2026-07-22	31.600	31.710	30.750	30.880	30.669	2,032,502
2026-07-21	31.730	32.020	30.880	31.460	31.245	2,597,606

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.2100 CNY
2026-06-01	0.3608 CNY
2025-10-24	0.1576 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.