Zhejiang Weigang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 22.050 | 23.950 | 22.000 | 23.560 | 23.281 | 5,999,100 |
| 2025-10-23 | 21.700 | 22.170 | 21.410 | 22.090 | 21.828 | 1,369,600 |
| 2025-10-22 | 21.900 | 21.990 | 21.600 | 21.700 | 21.443 | 1,187,900 |
| 2025-10-21 | 21.700 | 21.950 | 21.700 | 21.900 | 21.640 | 1,257,700 |
| 2025-10-20 | 21.340 | 21.780 | 21.340 | 21.640 | 21.383 | 1,185,300 |
| 2025-10-17 | 21.970 | 22.000 | 21.100 | 21.250 | 20.998 | 1,548,334 |
| 2025-10-16 | 22.360 | 22.690 | 21.800 | 21.870 | 21.611 | 1,598,102 |
| 2025-10-15 | 22.300 | 22.390 | 21.950 | 22.360 | 22.095 | 1,174,500 |
| 2025-10-14 | 22.030 | 22.720 | 21.980 | 22.370 | 22.105 | 2,435,434 |
| 2025-10-13 | 21.480 | 22.110 | 20.550 | 21.930 | 21.670 | 1,833,900 |
| 2025-10-10 | 22.330 | 23.000 | 21.970 | 22.060 | 21.798 | 2,252,902 |
| 2025-10-09 | 22.420 | 22.540 | 22.020 | 22.090 | 21.828 | 1,872,302 |
| 2025-09-30 | 22.590 | 22.700 | 22.310 | 22.360 | 22.095 | 981,900 |
| 2025-09-29 | 22.440 | 22.820 | 22.050 | 22.570 | 22.302 | 1,438,500 |
| 2025-09-26 | 22.540 | 22.970 | 22.330 | 22.440 | 22.174 | 1,144,800 |
| 2025-09-25 | 22.780 | 23.130 | 22.560 | 22.560 | 22.292 | 1,517,100 |
| 2025-09-24 | 22.390 | 22.800 | 22.080 | 22.790 | 22.520 | 1,364,700 |
| 2025-09-23 | 22.580 | 22.690 | 21.750 | 22.420 | 22.154 | 1,797,942 |
| 2025-09-22 | 22.940 | 23.150 | 22.380 | 22.550 | 22.283 | 1,695,402 |
| 2025-09-19 | 23.130 | 23.260 | 22.710 | 22.710 | 22.441 | 1,690,300 |
| 2025-09-18 | 23.680 | 23.860 | 22.900 | 23.100 | 22.826 | 2,077,236 |
| 2025-09-17 | 23.570 | 23.760 | 23.300 | 23.600 | 23.320 | 1,583,534 |
| 2025-09-16 | 23.270 | 23.550 | 23.100 | 23.490 | 23.211 | 1,613,400 |
| 2025-09-15 | 23.470 | 23.840 | 23.170 | 23.270 | 22.994 | 1,701,812 |
| 2025-09-12 | 23.980 | 24.000 | 23.520 | 23.590 | 23.310 | 1,466,806 |
| 2025-09-11 | 23.580 | 23.920 | 23.250 | 23.720 | 23.439 | 1,609,206 |
| 2025-09-10 | 23.760 | 23.760 | 23.350 | 23.540 | 23.261 | 1,350,500 |
| 2025-09-09 | 23.740 | 23.800 | 23.370 | 23.420 | 23.142 | 1,532,000 |
| 2025-09-08 | 23.690 | 23.780 | 23.240 | 23.740 | 23.458 | 1,826,098 |
| 2025-09-05 | 22.940 | 23.600 | 22.720 | 23.430 | 23.152 | 2,247,202 |
| 2025-09-04 | 22.300 | 23.760 | 22.300 | 22.860 | 22.589 | 3,487,131 |
| 2025-09-03 | 23.000 | 23.200 | 22.250 | 22.300 | 22.036 | 1,645,900 |
| 2025-09-02 | 23.170 | 23.400 | 22.410 | 22.960 | 22.688 | 2,579,798 |
| 2025-09-01 | 23.050 | 23.490 | 23.000 | 23.180 | 22.905 | 2,216,900 |
| 2025-08-29 | 23.480 | 23.660 | 22.750 | 23.000 | 22.727 | 3,237,831 |
| 2025-08-28 | 23.460 | 24.020 | 22.800 | 23.730 | 23.449 | 3,539,800 |
| 2025-08-27 | 24.420 | 24.640 | 23.500 | 23.640 | 23.360 | 3,597,431 |
| 2025-08-26 | 24.520 | 24.960 | 24.400 | 24.480 | 24.190 | 2,359,900 |
| 2025-08-25 | 24.670 | 24.790 | 24.240 | 24.560 | 24.269 | 2,861,715 |
| 2025-08-22 | 24.310 | 24.720 | 24.230 | 24.370 | 24.081 | 2,640,102 |
| 2025-08-21 | 24.640 | 24.780 | 24.340 | 24.440 | 24.150 | 2,563,099 |
| 2025-08-20 | 24.460 | 24.860 | 24.320 | 24.650 | 24.358 | 2,434,502 |
| 2025-08-19 | 24.910 | 24.910 | 24.100 | 24.580 | 24.288 | 4,021,000 |
| 2025-08-18 | 24.420 | 25.910 | 24.000 | 24.950 | 24.654 | 6,803,300 |
| 2025-08-15 | 23.550 | 24.140 | 23.400 | 24.030 | 23.745 | 2,935,400 |
| 2025-08-14 | 24.020 | 24.500 | 23.460 | 23.470 | 23.192 | 4,172,400 |
| 2025-08-13 | 24.290 | 24.480 | 23.920 | 23.970 | 23.686 | 3,703,500 |
| 2025-08-12 | 24.620 | 24.880 | 24.010 | 24.230 | 23.943 | 4,393,500 |
| 2025-08-11 | 24.050 | 24.860 | 23.810 | 24.560 | 24.269 | 7,461,200 |
| 2025-08-08 | 22.630 | 24.790 | 22.360 | 23.880 | 23.597 | 9,598,300 |
| 2025-08-07 | 23.000 | 23.050 | 22.610 | 22.630 | 22.362 | 2,593,400 |
| 2025-08-06 | 22.800 | 23.120 | 22.640 | 23.050 | 22.777 | 3,855,000 |
| 2025-08-05 | 22.600 | 22.850 | 22.560 | 22.790 | 22.520 | 2,900,000 |
| 2025-08-04 | 22.460 | 22.650 | 22.010 | 22.600 | 22.332 | 3,414,802 |
| 2025-08-01 | 21.990 | 22.330 | 21.910 | 22.140 | 21.877 | 2,083,800 |
| 2025-07-31 | 22.000 | 22.500 | 21.730 | 21.870 | 21.611 | 3,185,600 |
| 2025-07-30 | 22.290 | 22.570 | 21.890 | 22.020 | 21.759 | 2,590,700 |
| 2025-07-29 | 22.570 | 22.650 | 22.120 | 22.350 | 22.085 | 2,836,600 |
| 2025-07-28 | 22.580 | 22.980 | 22.350 | 22.450 | 22.184 | 3,267,502 |
| 2025-07-25 | 21.920 | 23.100 | 21.700 | 22.580 | 22.312 | 5,713,200 |
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.