Shandong Weigao Blood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	41.200	41.380	41.050	41.240	40.541	1,377,511
2026-01-16	40.770	41.680	40.530	41.200	40.502	2,361,512
2026-01-15	41.540	41.540	40.680	40.830	40.138	2,265,537
2026-01-14	41.510	41.890	41.000	41.440	40.738	3,694,119
2026-01-13	41.900	42.150	41.290	41.390	40.689	3,347,604
2026-01-12	41.400	42.000	41.110	41.580	40.876	3,358,271
2026-01-09	41.350	41.380	40.960	41.380	40.679	2,624,362
2026-01-08	41.050	42.200	40.910	41.350	40.650	2,812,076
2026-01-07	41.530	41.800	40.910	41.070	40.374	3,713,820
2026-01-06	43.550	43.630	41.500	41.980	41.269	6,285,688
2026-01-05	39.790	41.500	39.790	41.490	40.787	3,842,014
2025-12-31	39.790	40.090	39.350	39.630	38.959	1,572,627
2025-12-30	40.000	40.140	39.720	39.790	39.116	1,180,532
2025-12-29	40.740	40.770	40.110	40.140	39.460	1,479,684
2025-12-26	41.000	41.360	40.650	40.780	40.089	1,573,066
2025-12-25	41.060	41.130	40.610	40.990	40.296	1,322,441
2025-12-24	40.410	41.090	40.400	40.950	40.256	1,213,150
2025-12-23	40.950	41.300	40.450	40.500	39.814	1,774,838
2025-12-22	41.040	41.350	40.890	40.940	40.247	1,672,489
2025-12-19	40.960	41.290	40.710	40.950	40.256	1,386,285
2025-12-18	41.000	41.780	40.850	40.960	40.266	1,849,228
2025-12-17	41.100	41.350	40.410	41.100	40.404	2,169,200
2025-12-16	41.420	41.790	40.920	41.160	40.463	1,673,286
2025-12-15	41.590	42.290	41.450	41.600	40.895	2,002,769
2025-12-12	41.440	42.330	41.280	41.560	40.856	4,061,037
2025-12-11	41.860	42.460	41.400	41.830	41.121	3,114,686
2025-12-10	40.790	41.710	40.700	41.700	40.994	2,912,436
2025-12-09	41.530	41.570	40.820	40.830	40.138	1,446,247
2025-12-08	41.170	41.670	41.170	41.480	40.777	2,028,198
2025-12-05	40.820	41.220	40.330	41.170	40.473	2,074,059
2025-12-04	40.970	41.830	40.610	41.030	40.335	2,598,928
2025-12-03	40.620	41.140	40.600	40.780	40.089	1,244,597
2025-12-02	41.240	41.650	40.800	40.850	40.158	1,780,138
2025-12-01	40.440	41.690	40.440	41.240	40.541	2,832,155
2025-11-28	39.970	40.770	39.900	40.430	39.745	1,865,767
2025-11-27	39.730	40.480	39.730	39.980	39.303	1,583,026
2025-11-26	40.850	41.070	39.920	39.970	39.293	2,285,873
2025-11-25	40.390	41.050	40.160	40.800	40.109	2,438,048
2025-11-24	39.910	40.440	39.780	40.200	39.519	2,128,848
2025-11-21	40.090	40.770	39.670	39.840	39.165	2,764,813
2025-11-20	40.600	40.980	40.090	40.260	39.578	2,006,159
2025-11-19	40.900	41.000	40.360	40.590	39.902	2,541,257
2025-11-18	41.370	41.770	40.880	41.150	40.453	2,514,685
2025-11-17	41.560	41.860	41.370	41.530	40.827	2,243,010
2025-11-14	41.750	42.200	41.520	41.580	40.876	3,820,923
2025-11-13	42.700	43.110	41.920	42.060	41.348	5,585,698
2025-11-12	42.500	43.570	42.060	43.130	42.399	4,149,534
2025-11-11	43.750	44.080	42.010	42.790	42.065	6,152,671
2025-11-10	45.000	45.200	42.660	43.750	43.009	6,927,559
2025-11-07	45.000	46.800	44.520	45.270	44.503	6,952,247
2025-11-06	44.080	49.010	44.020	45.900	45.122	11,507,960
2025-11-05	44.890	46.830	44.330	44.680	43.923	12,310,201
2025-11-04	46.530	46.530	44.430	46.530	45.742	15,781,082
2025-11-03	42.300	42.300	42.300	42.300	41.583	1,150,186
2025-10-31	38.610	38.610	38.610	38.610	37.956	0
2025-10-30	38.610	38.610	38.610	38.610	37.956	0
2025-10-29	38.610	38.610	38.610	38.610	37.956	0
2025-10-28	38.610	38.610	38.610	38.610	37.956	0
2025-10-27	38.610	38.610	38.610	38.610	37.956	0
2025-10-24	38.610	38.610	38.610	38.610	37.956	0

← NewerPage 4 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.