Shandong Weigao Blood historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 37.480 | 37.670 | 37.130 | 37.180 | 36.401 | 2,477,386 |
| 2025-07-22 | 37.650 | 37.790 | 37.330 | 37.530 | 36.744 | 2,316,551 |
| 2025-07-21 | 37.350 | 37.650 | 37.280 | 37.650 | 36.861 | 2,611,395 |
| 2025-07-18 | 37.420 | 37.480 | 37.110 | 37.390 | 36.607 | 1,989,376 |
| 2025-07-17 | 37.210 | 37.440 | 37.060 | 37.420 | 36.636 | 2,095,330 |
| 2025-07-16 | 36.990 | 37.340 | 36.970 | 37.250 | 36.470 | 1,658,513 |
| 2025-07-15 | 37.280 | 37.450 | 36.710 | 37.080 | 36.303 | 2,424,992 |
| 2025-07-14 | 37.460 | 37.490 | 37.200 | 37.390 | 36.607 | 1,933,803 |
| 2025-07-11 | 37.700 | 37.840 | 37.350 | 37.460 | 36.675 | 2,967,071 |
| 2025-07-10 | 37.720 | 38.440 | 37.370 | 37.840 | 37.047 | 4,276,806 |
| 2025-07-09 | 38.100 | 38.170 | 37.550 | 37.690 | 36.900 | 3,389,683 |
| 2025-07-08 | 37.120 | 38.480 | 37.080 | 38.110 | 37.312 | 5,306,982 |
| 2025-07-07 | 37.800 | 38.250 | 37.390 | 37.510 | 36.724 | 5,581,429 |
| 2025-07-04 | 36.610 | 37.880 | 36.480 | 37.380 | 36.597 | 7,587,323 |
| 2025-07-03 | 36.360 | 36.660 | 36.350 | 36.540 | 35.774 | 1,878,889 |
| 2025-07-02 | 36.520 | 36.750 | 36.230 | 36.390 | 35.628 | 1,977,291 |
| 2025-07-01 | 36.640 | 36.890 | 36.320 | 36.530 | 35.765 | 2,297,380 |
| 2025-06-30 | 36.390 | 36.720 | 36.290 | 36.610 | 35.843 | 2,341,920 |
| 2025-06-27 | 36.120 | 36.890 | 36.120 | 36.390 | 35.628 | 3,483,713 |
| 2025-06-26 | 36.360 | 36.470 | 35.970 | 36.060 | 35.305 | 2,421,502 |
| 2025-06-25 | 36.350 | 36.510 | 36.030 | 36.500 | 35.735 | 2,706,825 |
| 2025-06-24 | 35.890 | 36.420 | 35.750 | 36.390 | 35.628 | 2,722,788 |
| 2025-06-23 | 35.600 | 35.870 | 35.060 | 35.870 | 35.119 | 2,157,013 |
| 2025-06-20 | 35.440 | 36.150 | 35.260 | 35.590 | 34.844 | 2,144,301 |
| 2025-06-19 | 36.700 | 36.790 | 35.000 | 35.630 | 34.884 | 4,689,472 |
| 2025-06-18 | 37.160 | 37.170 | 36.560 | 36.840 | 36.068 | 3,267,317 |
| 2025-06-17 | 36.580 | 38.460 | 36.580 | 37.380 | 36.597 | 7,233,910 |
| 2025-06-16 | 36.550 | 36.820 | 36.200 | 36.550 | 35.784 | 3,500,330 |
| 2025-06-13 | 36.770 | 37.980 | 36.680 | 36.840 | 36.068 | 6,668,604 |
| 2025-06-12 | 36.610 | 36.980 | 36.600 | 36.900 | 36.127 | 3,445,633 |
| 2025-06-11 | 36.680 | 37.070 | 36.580 | 36.800 | 36.029 | 3,706,389 |
| 2025-06-10 | 36.600 | 36.980 | 36.190 | 36.720 | 35.951 | 4,487,274 |
| 2025-06-09 | 36.280 | 36.780 | 36.200 | 36.690 | 35.921 | 4,267,576 |
| 2025-06-06 | 36.300 | 36.550 | 36.040 | 36.210 | 35.451 | 3,089,342 |
| 2025-06-05 | 36.970 | 36.980 | 36.310 | 36.380 | 35.618 | 4,670,153 |
| 2025-06-04 | 36.500 | 37.300 | 36.310 | 36.970 | 36.195 | 5,122,728 |
| 2025-06-03 | 36.220 | 36.750 | 36.020 | 36.610 | 35.843 | 3,881,608 |
| 2025-05-30 | 36.580 | 36.980 | 36.250 | 36.580 | 35.814 | 4,901,819 |
| 2025-05-29 | 36.010 | 37.320 | 35.820 | 36.820 | 36.049 | 6,512,891 |
| 2025-05-28 | 35.890 | 36.300 | 35.660 | 36.110 | 35.353 | 4,614,729 |
| 2025-05-27 | 36.100 | 36.250 | 35.760 | 35.900 | 35.148 | 4,106,683 |
| 2025-05-26 | 35.860 | 36.490 | 35.670 | 36.150 | 35.393 | 5,300,320 |
| 2025-05-23 | 36.530 | 37.460 | 36.010 | 36.060 | 35.305 | 9,281,432 |
| 2025-05-22 | 37.150 | 38.380 | 37.150 | 37.600 | 36.812 | 10,239,815 |
| 2025-05-21 | 38.320 | 38.720 | 37.060 | 37.110 | 36.333 | 13,206,372 |
| 2025-05-20 | 39.000 | 40.580 | 38.530 | 38.870 | 38.056 | 18,149,056 |
| 2025-05-19 | 49.990 | 49.990 | 41.380 | 41.410 | 40.542 | 26,568,240 |
← NewerPage 6 of 6 · 347 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.