Shandong Weigao Blood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	31.730	32.020	30.880	31.460	31.245	2,597,606
2026-07-20	31.200	32.260	31.140	31.990	31.772	2,069,684
2026-07-17	33.130	33.290	31.390	31.410	31.196	3,279,206
2026-07-16	33.010	33.850	32.810	33.440	33.212	2,780,611
2026-07-15	32.600	33.590	32.590	33.320	33.093	2,968,038
2026-07-14	32.890	33.300	32.350	32.990	32.765	2,134,852
2026-07-13	33.330	33.660	32.530	32.900	32.676	2,368,005
2026-07-10	33.160	33.900	32.230	33.630	33.401	2,948,116
2026-07-09	33.250	33.920	32.750	33.150	32.924	2,122,705
2026-07-08	33.790	34.710	33.180	33.200	32.974	2,321,557
2026-07-07	35.380	35.400	33.890	34.170	33.937	2,822,938
2026-07-06	36.300	36.300	35.220	35.500	35.258	3,713,041
2026-07-03	35.530	36.420	35.360	35.980	35.735	5,113,780
2026-07-02	36.750	37.330	35.150	35.150	34.910	6,350,270
2026-07-01	33.700	36.000	33.700	36.000	35.755	3,528,838
2026-06-30	33.580	33.660	32.210	32.730	32.507	3,548,201
2026-06-29	32.710	34.540	32.070	34.100	33.867	3,633,188
2026-06-26	32.480	32.980	31.820	32.550	32.328	2,236,600
2026-06-25	34.350	34.350	32.500	32.840	32.616	3,837,200
2026-06-24	35.820	35.970	34.080	34.410	34.175	3,747,162
2026-06-23	35.160	36.850	35.160	35.800	35.556	3,980,068
2026-06-22	37.000	37.010	35.160	35.620	35.377	4,339,329
2026-06-18	37.520	38.380	36.500	37.410	37.155	7,093,624
2026-06-17	35.490	38.370	35.490	37.830	37.572	9,493,350
2026-06-16	34.510	35.290	33.930	34.880	34.642	5,050,518
2026-06-15	36.170	36.170	34.340	35.060	34.821	7,573,004
2026-06-12	34.090	36.530	34.030	36.530	36.281	9,035,435
2026-06-11	30.680	33.210	30.680	33.210	32.984	2,524,432
2026-06-10	30.200	30.800	29.820	30.190	29.984	1,260,967
2026-06-09	30.140	30.340	29.700	29.940	29.736	866,009
2026-06-08	30.790	30.920	30.030	30.120	29.915	1,227,167
2026-06-05	32.100	32.240	30.970	31.200	30.987	1,754,167
2026-06-04	32.980	32.980	32.000	32.200	31.980	1,179,800
2026-06-03	33.540	33.540	32.100	32.180	31.961	1,867,700
2026-06-02	33.700	34.020	33.400	33.600	33.371	1,104,875
2026-06-01	34.880	34.990	33.700	33.850	33.619	1,844,247
2026-05-29	36.000	36.140	35.020	35.410	34.810	2,249,684
2026-05-28	34.340	37.090	33.600	36.770	36.147	3,889,779
2026-05-27	34.230	35.430	33.880	34.680	34.093	1,685,722
2026-05-26	34.100	34.370	33.360	34.330	33.748	1,258,649
2026-05-25	35.210	35.740	34.000	34.120	33.542	1,555,225
2026-05-22	35.700	35.700	34.920	35.290	34.692	744,219
2026-05-21	35.620	35.770	35.180	35.200	34.604	1,217,534
2026-05-20	35.490	35.520	34.860	35.300	34.702	740,177
2026-05-19	34.830	35.860	34.580	35.560	34.958	1,352,082
2026-05-18	34.940	34.940	34.320	34.580	33.994	745,838
2026-05-15	35.520	35.530	34.660	34.890	34.299	960,270
2026-05-14	35.790	35.860	35.180	35.210	34.614	858,687
2026-05-13	35.700	35.820	35.360	35.650	35.046	705,011
2026-05-12	36.590	36.590	35.680	35.750	35.144	1,121,017
2026-05-11	36.540	36.700	36.250	36.550	35.931	1,011,804
2026-05-08	36.260	36.700	36.200	36.590	35.970	773,536
2026-05-07	36.480	36.480	36.160	36.260	35.646	671,096
2026-05-06	35.950	36.660	35.950	36.290	35.675	1,328,930
2026-04-30	35.670	36.130	35.670	35.950	35.341	708,359
2026-04-29	35.430	36.130	35.400	36.040	35.430	774,884
2026-04-28	36.190	36.410	35.350	35.490	34.889	1,552,015
2026-04-27	37.050	37.050	35.910	36.410	35.793	1,195,414
2026-04-24	37.080	37.250	36.730	37.000	36.373	752,675
2026-04-23	37.550	37.550	37.110	37.140	36.511	884,520

← NewerPage 2 of 6 · 347 trading daysOlder →

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.