Zhejiang Weigang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.230	22.360	21.730	22.020	21.759	1,745,600
2026-01-19	21.730	22.200	21.660	22.200	21.937	1,569,700
2026-01-16	21.500	21.850	21.450	21.730	21.472	1,645,600
2026-01-15	21.700	21.700	21.120	21.590	21.334	1,539,500
2026-01-14	21.550	21.740	21.020	21.420	21.166	2,013,900
2026-01-13	21.650	21.930	21.240	21.550	21.294	2,178,816
2026-01-12	21.560	21.740	21.420	21.560	21.304	1,960,700
2026-01-09	21.510	21.670	21.340	21.560	21.304	1,605,239
2026-01-08	21.460	21.680	21.380	21.540	21.285	1,759,100
2026-01-07	21.800	22.080	21.350	21.560	21.304	3,070,214
2026-01-06	22.380	22.630	21.650	21.700	21.443	3,176,302
2026-01-05	22.340	22.700	22.070	22.340	22.075	3,087,900
2025-12-31	21.950	22.360	21.910	22.340	22.075	1,698,100
2025-12-30	21.520	22.070	21.400	22.020	21.759	1,371,300
2025-12-29	21.310	21.590	21.100	21.580	21.324	1,200,200
2025-12-26	21.390	21.570	21.180	21.380	21.126	1,150,300
2025-12-25	21.110	21.380	20.920	21.350	21.097	1,080,200
2025-12-24	20.630	21.130	20.420	21.010	20.761	1,178,200
2025-12-23	20.650	20.850	20.480	20.520	20.277	1,035,200
2025-12-22	20.800	21.020	20.660	20.660	20.415	975,900
2025-12-19	20.500	20.790	20.380	20.700	20.454	729,900
2025-12-18	20.300	20.640	20.140	20.400	20.158	960,200
2025-12-17	20.470	20.510	20.010	20.250	20.010	1,591,302
2025-12-16	20.690	20.980	20.240	20.250	20.010	1,683,514
2025-12-15	21.250	21.450	20.650	20.680	20.435	1,479,500
2025-12-12	21.470	21.840	21.330	21.330	21.077	941,902
2025-12-11	21.900	22.210	21.510	21.640	21.383	1,157,200
2025-12-10	22.190	22.330	21.700	21.770	21.512	1,155,000
2025-12-09	22.440	22.490	22.190	22.290	22.026	1,231,700
2025-12-08	21.810	22.550	21.810	22.400	22.134	1,604,102
2025-12-05	21.360	21.940	21.000	21.810	21.551	1,184,800
2025-12-04	21.720	21.780	21.300	21.360	21.107	1,028,500
2025-12-03	21.860	22.020	21.550	21.720	21.462	1,236,600
2025-12-02	21.920	22.180	21.700	21.750	21.492	807,000
2025-12-01	22.440	22.440	21.920	22.010	21.749	1,442,000
2025-11-28	21.440	22.090	21.420	22.080	21.818	1,097,900
2025-11-27	21.360	21.700	21.240	21.500	21.245	600,800
2025-11-26	21.530	21.750	21.300	21.330	21.077	837,500
2025-11-25	21.480	21.760	21.240	21.510	21.255	1,025,400
2025-11-24	20.760	21.500	20.760	21.240	20.988	1,340,500
2025-11-21	21.440	21.760	20.650	20.740	20.494	1,558,800
2025-11-20	21.910	22.100	21.600	21.710	21.453	931,500
2025-11-19	22.260	22.500	21.840	21.860	21.601	1,350,000
2025-11-18	22.660	22.730	22.200	22.370	22.105	920,600
2025-11-17	23.130	23.130	22.410	22.620	22.352	1,201,300
2025-11-14	22.500	22.980	22.390	22.650	22.381	1,154,100
2025-11-13	22.880	22.960	22.620	22.660	22.391	1,278,800
2025-11-12	22.990	23.190	22.740	22.860	22.589	1,300,354
2025-11-11	23.160	23.420	22.900	22.930	22.658	1,473,600
2025-11-10	23.140	23.440	23.030	23.160	22.885	1,131,000
2025-11-07	23.280	23.400	23.060	23.080	22.806	1,211,000
2025-11-06	23.330	23.520	23.100	23.450	23.172	1,507,214
2025-11-05	23.400	23.580	23.090	23.210	22.935	1,493,400
2025-11-04	23.310	23.570	23.110	23.280	23.004	1,516,200
2025-11-03	23.570	23.770	23.060	23.320	23.043	2,437,500
2025-10-31	23.200	23.830	22.860	23.480	23.202	3,963,200
2025-10-30	22.390	23.480	22.200	22.660	22.391	3,138,300
2025-10-29	22.600	22.890	22.250	22.430	22.164	1,901,700
2025-10-28	22.860	23.100	22.680	22.790	22.520	1,731,400
2025-10-27	23.900	24.000	22.920	23.040	22.767	3,204,500

← NewerPage 4 of 16 · 939 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.