Shandong Weigao Group Medical Polymer Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 6.970 | 7.030 | 6.690 | 6.740 | 6.483 | 13,126,166 |
| 2025-07-31 | 7.180 | 7.200 | 6.870 | 6.910 | 6.646 | 18,626,051 |
| 2025-07-30 | 7.240 | 7.360 | 7.040 | 7.110 | 6.839 | 16,342,160 |
| 2025-07-29 | 7.180 | 7.250 | 6.960 | 7.220 | 6.944 | 14,898,766 |
| 2025-07-28 | 7.200 | 7.230 | 7.050 | 7.180 | 6.906 | 10,302,632 |
| 2025-07-25 | 6.810 | 7.390 | 6.790 | 7.110 | 6.839 | 39,756,640 |
| 2025-07-24 | 6.670 | 6.930 | 6.620 | 6.860 | 6.598 | 13,736,230 |
| 2025-07-23 | 6.420 | 6.610 | 6.420 | 6.570 | 6.319 | 8,230,400 |
| 2025-07-22 | 6.790 | 6.790 | 6.440 | 6.480 | 6.233 | 11,995,909 |
| 2025-07-21 | 6.850 | 6.960 | 6.600 | 6.640 | 6.386 | 22,984,274 |
| 2025-07-18 | 6.490 | 6.790 | 6.490 | 6.780 | 6.521 | 16,419,459 |
| 2025-07-17 | 6.270 | 6.590 | 6.270 | 6.490 | 6.242 | 18,853,400 |
| 2025-07-16 | 5.970 | 6.290 | 5.930 | 6.270 | 6.031 | 15,640,725 |
| 2025-07-15 | 5.980 | 5.990 | 5.830 | 5.940 | 5.713 | 8,465,593 |
| 2025-07-14 | 5.840 | 5.950 | 5.840 | 5.900 | 5.675 | 6,132,800 |
| 2025-07-11 | 5.780 | 5.890 | 5.780 | 5.830 | 5.607 | 5,827,448 |
| 2025-07-10 | 5.950 | 5.950 | 5.760 | 5.780 | 5.559 | 8,780,204 |
| 2025-07-09 | 5.900 | 6.030 | 5.830 | 5.950 | 5.723 | 11,592,288 |
| 2025-07-08 | 5.990 | 6.070 | 5.890 | 5.930 | 5.704 | 8,011,447 |
| 2025-07-07 | 6.060 | 6.100 | 5.970 | 6.000 | 5.771 | 7,799,499 |
| 2025-07-04 | 6.280 | 6.280 | 6.060 | 6.110 | 5.877 | 11,275,822 |
| 2025-07-03 | 6.180 | 6.280 | 6.120 | 6.250 | 6.011 | 3,337,080 |
| 2025-07-02 | 6.190 | 6.280 | 6.160 | 6.180 | 5.944 | 5,555,023 |
| 2025-06-30 | 6.060 | 6.150 | 5.980 | 6.110 | 5.877 | 7,591,200 |
| 2025-06-27 | 6.120 | 6.130 | 6.030 | 6.060 | 5.829 | 5,557,749 |
| 2025-06-26 | 6.220 | 6.220 | 6.070 | 6.090 | 5.857 | 8,691,558 |
| 2025-06-25 | 6.330 | 6.330 | 6.120 | 6.160 | 5.925 | 9,262,768 |
| 2025-06-24 | 6.090 | 6.320 | 6.010 | 6.290 | 6.050 | 8,909,675 |
| 2025-06-23 | 6.060 | 6.070 | 5.870 | 6.060 | 5.829 | 6,123,600 |
| 2025-06-20 | 5.850 | 6.070 | 5.830 | 6.000 | 5.771 | 9,841,620 |
| 2025-06-19 | 6.000 | 6.000 | 5.760 | 5.850 | 5.627 | 6,941,781 |
| 2025-06-18 | 6.120 | 6.130 | 5.900 | 6.000 | 5.771 | 6,763,684 |
| 2025-06-17 | 6.310 | 6.340 | 6.070 | 6.140 | 5.906 | 15,079,994 |
| 2025-06-16 | 6.100 | 6.370 | 5.950 | 6.170 | 5.934 | 24,720,021 |
| 2025-06-13 | 6.230 | 6.300 | 5.950 | 6.060 | 5.829 | 26,451,840 |
| 2025-06-12 | 5.820 | 6.190 | 5.680 | 6.170 | 5.934 | 49,430,994 |
| 2025-06-11 | 5.880 | 6.040 | 5.760 | 5.820 | 5.598 | 10,655,733 |
| 2025-06-10 | 5.880 | 5.890 | 5.710 | 5.800 | 5.579 | 13,278,199 |
| 2025-06-09 | 5.720 | 5.910 | 5.700 | 5.910 | 5.684 | 7,093,434 |
| 2025-06-06 | 5.770 | 5.860 | 5.670 | 5.720 | 5.502 | 13,021,200 |
| 2025-06-05 | 5.600 | 5.890 | 5.600 | 5.770 | 5.550 | 12,068,881 |
| 2025-06-04 | 5.630 | 5.790 | 5.600 | 5.680 | 5.463 | 15,869,896 |
| 2025-06-03 | 5.430 | 5.650 | 5.420 | 5.620 | 5.405 | 11,264,891 |
| 2025-06-02 | 5.550 | 5.550 | 5.230 | 5.390 | 5.184 | 7,945,812 |
| 2025-05-30 | 5.700 | 5.730 | 5.600 | 5.610 | 5.267 | 16,559,011 |
| 2025-05-29 | 5.720 | 5.770 | 5.520 | 5.700 | 5.351 | 17,163,224 |
| 2025-05-28 | 5.650 | 5.710 | 5.610 | 5.640 | 5.295 | 10,793,935 |
| 2025-05-27 | 5.510 | 5.700 | 5.500 | 5.650 | 5.304 | 11,160,451 |
| 2025-05-26 | 5.700 | 5.700 | 5.510 | 5.550 | 5.210 | 5,379,094 |
| 2025-05-23 | 5.850 | 5.900 | 5.650 | 5.720 | 5.370 | 12,213,050 |
| 2025-05-22 | 5.960 | 5.960 | 5.780 | 5.820 | 5.464 | 9,468,187 |
| 2025-05-21 | 5.950 | 6.080 | 5.860 | 5.990 | 5.623 | 7,413,410 |
| 2025-05-20 | 5.990 | 6.050 | 5.880 | 5.910 | 5.548 | 6,464,096 |
| 2025-05-19 | 5.920 | 5.980 | 5.830 | 5.960 | 5.595 | 3,365,648 |
| 2025-05-16 | 5.920 | 5.940 | 5.810 | 5.920 | 5.558 | 5,419,764 |
| 2025-05-15 | 5.910 | 6.020 | 5.860 | 5.900 | 5.539 | 7,202,368 |
| 2025-05-14 | 5.950 | 5.980 | 5.800 | 5.890 | 5.529 | 9,664,240 |
| 2025-05-13 | 6.330 | 6.330 | 5.900 | 6.010 | 5.642 | 19,007,362 |
| 2025-05-12 | 5.950 | 6.150 | 5.870 | 6.090 | 5.717 | 20,094,500 |
| 2025-05-09 | 5.820 | 5.930 | 5.810 | 5.900 | 5.539 | 8,832,220 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.0688 HKD |
| 2025-10-21 | 0.1061 HKD |
| 2025-06-02 | 0.1344 HKD |
| 2024-10-18 | 0.1009 HKD |
| 2024-06-03 | 0.1035 HKD |
| 2023-10-19 | 0.0800 HKD |
| 2023-06-01 | 0.0870 HKD |
| 2022-10-03 | 0.0960 HKD |
| 2022-06-09 | 0.0760 HKD |
| 2021-09-29 | 0.0930 HKD |
| 2021-05-27 | 0.0820 HKD |
| 2020-10-16 | 0.0710 HKD |
| 2020-10-15 | 0.0620 HKD |
| 2020-07-27 | 0.0677 HKD |
| 2019-11-21 | 0.0660 HKD |
| 2019-07-05 | 0.0590 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.