Zhejiang Weigang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.560	22.500	21.500	21.930	21.670	4,526,500
2025-07-23	21.790	22.200	21.490	21.540	21.285	4,370,900
2025-07-22	22.250	22.580	21.320	21.850	21.591	5,884,402
2025-07-21	22.290	22.460	22.220	22.300	22.036	2,151,000
2025-07-18	22.510	22.580	22.140	22.340	22.075	2,359,200
2025-07-17	22.390	22.700	22.200	22.510	22.243	3,055,902
2025-07-16	22.500	22.780	22.260	22.470	22.204	4,799,400
2025-07-15	22.140	22.570	21.660	22.570	22.302	5,262,774
2025-07-14	21.790	22.220	21.770	22.180	21.917	4,426,374
2025-07-11	21.500	22.350	21.100	21.760	21.502	6,142,391
2025-07-10	21.290	22.230	21.190	21.570	21.314	5,208,700
2025-07-09	21.080	21.800	21.080	21.280	21.028	3,068,000
2025-07-08	21.250	21.430	21.060	21.180	20.929	2,583,700
2025-07-07	21.120	21.260	21.030	21.240	20.988	1,325,000
2025-07-04	21.450	21.540	21.070	21.130	20.879	1,762,100
2025-07-03	21.550	21.700	21.390	21.450	21.196	1,675,967
2025-07-02	21.900	22.120	21.490	21.670	21.413	2,341,700
2025-07-01	22.040	22.700	21.810	21.900	21.640	5,205,667
2025-06-30	21.630	22.260	21.430	22.020	21.759	4,707,700
2025-06-27	20.950	21.650	20.900	21.640	21.383	3,981,700
2025-06-26	21.110	21.190	20.810	20.900	20.652	1,716,800
2025-06-25	21.000	21.140	20.530	21.070	20.820	2,781,400
2025-06-24	20.500	20.900	20.430	20.810	20.563	2,277,700
2025-06-23	20.190	20.590	20.090	20.410	20.168	1,423,900
2025-06-20	20.300	20.750	20.200	20.280	20.039	1,544,700
2025-06-19	20.770	21.010	20.260	20.400	20.158	1,989,500
2025-06-18	20.870	21.030	20.470	20.930	20.682	1,727,100
2025-06-17	20.630	20.960	20.580	20.870	20.622	1,854,300
2025-06-16	20.510	20.850	20.510	20.700	20.454	1,790,631
2025-06-13	21.020	21.150	20.550	20.620	20.375	2,310,200
2025-06-12	21.290	21.470	21.020	21.230	20.978	1,641,800
2025-06-11	21.340	21.480	21.000	21.290	21.037	2,402,200
2025-06-10	22.330	22.470	20.920	21.250	20.998	4,734,400
2025-06-09	21.310	22.880	21.060	21.810	21.551	5,868,900
2025-06-06	21.200	21.250	20.860	21.220	20.968	1,666,700
2025-06-05	20.890	21.260	20.630	21.200	20.949	2,122,502
2025-06-04	20.660	21.150	20.520	20.870	20.622	1,623,200
2025-06-03	20.660	20.750	20.410	20.700	20.454	1,743,100
2025-05-30	21.140	21.140	20.560	20.630	20.385	1,922,000
2025-05-29	21.260	21.570	21.070	21.200	20.949	2,145,200
2025-05-28	21.360	21.570	21.190	21.340	20.889	1,593,800
2025-05-27	21.620	21.930	21.260	21.350	20.899	1,978,000
2025-05-26	21.850	22.030	21.590	21.800	21.340	1,841,800
2025-05-23	22.370	22.500	21.760	21.780	21.320	2,702,100
2025-05-22	22.680	22.850	21.910	21.950	21.486	3,185,200
2025-05-21	23.190	23.430	22.600	22.730	22.250	2,638,600
2025-05-20	22.490	23.230	22.100	23.030	22.544	3,712,100
2025-05-19	22.780	23.260	22.310	22.480	22.005	2,627,100
2025-05-16	22.680	23.100	22.350	22.920	22.436	3,742,100
2025-05-15	22.980	22.980	22.580	22.680	22.201	2,157,800
2025-05-14	23.110	23.170	22.740	22.930	22.446	2,368,848
2025-05-13	23.470	23.550	22.970	23.050	22.563	2,886,700
2025-05-12	23.400	23.620	23.080	23.130	22.641	3,870,900
2025-05-09	24.000	24.200	23.080	23.390	22.896	3,956,370
2025-05-08	23.300	24.000	23.120	23.870	23.366	5,947,142
2025-05-07	24.090	24.820	23.580	23.640	23.141	7,908,800
2025-05-06	23.000	23.990	22.320	23.740	23.239	8,856,800
2025-04-30	21.100	22.960	20.680	22.960	22.475	6,603,018
2025-04-29	20.960	22.500	20.850	20.870	20.429	9,054,416
2025-04-28	23.550	23.570	21.830	21.830	21.369	3,381,795

← NewerPage 6 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.