Shandong Weigao Blood historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	38.610	38.610	38.610	38.610	37.801	0
2025-10-22	38.610	38.610	38.610	38.610	37.801	0
2025-10-21	38.610	38.610	38.610	38.610	37.801	0
2025-10-20	38.610	38.610	38.610	38.610	37.801	0
2025-10-17	39.380	39.680	38.360	38.610	37.801	2,091,900
2025-10-16	39.240	39.910	39.030	39.590	38.761	2,576,756
2025-10-15	39.000	39.250	38.480	39.220	38.398	1,513,687
2025-10-14	38.540	39.740	38.530	38.960	38.144	2,786,301
2025-10-13	37.640	38.600	37.560	38.350	37.547	1,603,700
2025-10-10	38.680	39.050	38.500	38.840	38.026	1,502,832
2025-10-09	38.660	38.890	38.210	38.810	37.997	1,755,301
2025-09-30	38.500	38.670	38.400	38.520	37.713	1,112,700
2025-09-29	38.410	38.560	37.960	38.450	37.644	1,403,573
2025-09-26	38.770	38.930	38.110	38.530	37.723	1,319,613
2025-09-25	38.700	39.110	38.430	38.760	37.948	1,735,913
2025-09-24	37.980	38.770	37.820	38.700	37.889	1,759,249
2025-09-23	38.650	38.700	37.500	38.050	37.253	2,213,853
2025-09-22	38.990	39.070	38.230	38.580	37.772	2,064,476
2025-09-19	39.400	39.450	38.670	38.880	38.065	2,351,189
2025-09-18	39.690	40.060	38.880	39.350	38.526	3,286,089
2025-09-17	39.870	40.060	39.550	39.690	38.858	2,090,190
2025-09-16	39.850	40.110	39.550	39.910	39.074	1,994,467
2025-09-15	40.450	40.450	39.750	39.850	39.015	2,541,438
2025-09-12	40.220	40.850	40.010	40.320	39.475	3,156,285
2025-09-11	40.490	40.490	39.400	40.380	39.534	3,313,121
2025-09-10	40.500	40.940	40.380	40.500	39.652	2,534,895
2025-09-09	41.410	41.480	40.310	40.540	39.691	3,501,270
2025-09-08	40.530	41.740	40.430	41.410	40.542	5,062,740
2025-09-05	40.330	41.580	39.980	40.800	39.945	6,610,812
2025-09-04	42.050	42.320	39.080	39.780	38.947	8,791,209
2025-09-03	42.670	44.580	41.800	42.000	41.120	13,050,839
2025-09-02	42.000	45.110	41.800	42.660	41.766	17,571,492
2025-09-01	38.800	41.530	38.800	41.010	40.151	7,624,300
2025-08-29	39.300	39.460	38.830	38.840	38.026	2,399,895
2025-08-28	39.400	39.990	38.500	39.350	38.526	4,314,513
2025-08-27	40.000	40.050	38.780	38.780	37.968	3,181,779
2025-08-26	39.830	40.200	39.530	39.820	38.986	2,610,713
2025-08-25	39.510	40.180	39.420	39.820	38.986	3,586,315
2025-08-22	39.420	39.560	39.160	39.500	38.672	2,367,940
2025-08-21	39.900	40.070	39.130	39.300	38.477	3,533,582
2025-08-20	40.050	40.100	39.450	39.880	39.044	3,124,326
2025-08-19	40.400	40.850	39.840	40.020	39.182	4,009,497
2025-08-18	40.340	40.690	40.040	40.500	39.652	4,693,835
2025-08-15	39.710	41.500	39.580	40.400	39.554	4,227,598
2025-08-14	40.950	41.000	39.500	39.550	38.721	5,106,930
2025-08-13	41.000	41.280	40.480	40.940	40.082	4,512,579
2025-08-12	40.900	42.720	40.680	40.970	40.112	6,688,470
2025-08-11	40.000	40.990	40.000	40.920	40.063	4,349,920
2025-08-08	40.420	41.500	39.850	40.280	39.436	5,527,917
2025-08-07	39.780	41.990	39.600	40.780	39.926	7,918,771
2025-08-06	40.110	40.150	39.530	39.790	38.956	3,053,566
2025-08-05	39.310	40.480	39.310	39.990	39.152	3,828,357
2025-08-04	39.060	39.660	38.900	39.460	38.633	2,632,876
2025-08-01	38.740	40.350	38.590	39.400	38.575	3,525,045
2025-07-31	39.550	39.750	38.600	38.890	38.075	3,674,662
2025-07-30	40.000	40.480	39.250	39.490	38.663	3,912,095
2025-07-29	39.800	40.260	39.070	40.030	39.191	5,146,834
2025-07-28	38.500	41.380	38.480	39.920	39.084	8,575,102
2025-07-25	37.590	38.950	37.590	38.480	37.674	6,436,692
2025-07-24	37.170	37.740	37.100	37.670	36.881	3,117,873

← NewerPage 5 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.