Zhejiang Weigang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	23.930	24.300	23.670	23.980	23.696	1,826,700
2026-04-21	24.260	24.340	23.740	23.880	23.597	1,733,700
2026-04-20	24.500	24.510	24.060	24.260	23.972	1,877,801
2026-04-17	24.680	24.990	24.420	24.500	24.209	2,303,600
2026-04-16	23.500	24.450	23.500	24.420	24.130	2,883,902
2026-04-15	23.970	24.080	23.370	23.510	23.231	2,214,289
2026-04-14	23.760	24.170	23.500	23.970	23.686	2,626,642
2026-04-13	23.650	24.280	23.310	23.600	23.320	3,742,700
2026-04-10	24.200	24.960	23.770	23.780	23.498	5,285,769
2026-04-09	22.650	24.130	22.510	24.000	23.715	7,980,595
2026-04-08	21.550	23.180	21.440	22.670	22.401	5,261,001
2026-04-07	20.880	21.320	20.620	21.180	20.929	3,111,100
2026-04-03	22.440	22.500	20.700	20.780	20.534	4,261,720
2026-04-02	23.040	23.700	22.310	22.400	22.134	4,255,002
2026-04-01	23.580	23.760	22.800	23.000	22.727	4,048,407
2026-03-31	24.640	24.760	23.130	23.140	22.866	5,012,502
2026-03-30	25.000	25.710	23.450	24.880	24.585	6,683,856
2026-03-27	25.540	27.300	24.980	25.440	25.138	10,216,610
2026-03-26	26.040	28.550	25.800	26.410	26.097	12,912,936
2026-03-25	25.090	26.480	24.650	26.300	25.988	8,609,020
2026-03-24	23.750	25.800	23.680	25.460	25.158	9,678,055
2026-03-23	23.050	24.200	22.500	24.150	23.864	9,635,696
2026-03-20	22.340	23.880	21.920	23.500	23.221	8,723,880
2026-03-19	22.960	23.220	21.930	22.880	22.609	3,468,900
2026-03-18	22.600	23.120	22.510	23.100	22.826	1,758,200
2026-03-17	22.930	23.160	22.330	22.600	22.332	1,611,315
2026-03-16	22.750	22.890	22.520	22.810	22.539	1,125,900
2026-03-13	22.610	22.890	22.560	22.640	22.371	1,070,314
2026-03-12	23.310	23.310	22.400	22.550	22.283	1,065,900
2026-03-11	22.980	23.180	22.740	22.920	22.648	1,290,600
2026-03-10	22.770	23.030	22.570	22.980	22.707	1,377,800
2026-03-09	22.600	22.790	22.130	22.640	22.371	2,129,900
2026-03-06	21.570	22.660	21.570	22.660	22.391	1,435,906
2026-03-05	21.490	21.970	21.490	21.760	21.502	1,341,800
2026-03-04	21.610	21.740	21.070	21.320	21.067	1,399,600
2026-03-03	22.540	22.550	21.600	21.630	21.373	1,578,600
2026-03-02	22.650	22.900	21.860	22.310	22.045	2,032,300
2026-02-27	23.050	23.050	22.560	22.700	22.431	1,550,974
2026-02-26	22.820	23.050	22.790	23.030	22.757	1,238,510
2026-02-25	22.800	23.010	22.710	22.820	22.549	1,665,100
2026-02-24	22.980	23.000	22.420	22.720	22.451	1,297,300
2026-02-13	22.390	22.930	22.390	22.690	22.421	2,050,400
2026-02-12	22.790	22.820	22.460	22.500	22.233	1,791,800
2026-02-11	22.580	22.920	22.230	22.790	22.520	2,782,612
2026-02-10	22.530	22.840	22.260	22.820	22.549	1,754,100
2026-02-09	22.340	22.490	22.110	22.390	22.124	1,468,800
2026-02-06	21.910	22.450	21.800	22.210	21.947	2,042,199
2026-02-05	21.790	22.200	21.640	22.060	21.798	2,508,000
2026-02-04	21.660	22.020	21.580	21.790	21.532	1,555,593
2026-02-03	21.570	21.830	21.290	21.690	21.433	1,752,100
2026-02-02	21.570	22.190	21.340	21.410	21.156	2,500,116
2026-01-30	21.280	21.650	21.000	21.630	21.373	2,114,702
2026-01-29	21.340	21.900	21.050	21.280	21.028	1,996,402
2026-01-28	22.200	22.220	21.410	21.480	21.225	1,847,600
2026-01-27	22.150	22.200	21.320	21.870	21.611	1,867,200
2026-01-26	22.480	22.710	21.980	22.140	21.877	2,327,600
2026-01-23	22.450	22.500	22.210	22.410	22.144	2,094,700
2026-01-22	22.240	22.490	22.240	22.370	22.105	1,246,793
2026-01-21	22.030	22.350	21.800	22.260	21.996	1,275,900
2026-01-20	22.230	22.360	21.730	22.020	21.759	1,745,600

← NewerPage 3 of 16 · 938 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.3000 CNY
2025-05-29	0.2000 CNY
2024-05-29	0.2000 CNY
2023-06-15	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.