Zhejiang Weigang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	19.820	20.280	19.620	19.620	19.620	1,487,200
2026-10-20	19.820	20.480	19.030	19.960	19.960	2,392,502
2026-10-19	19.820	19.970	19.060	19.400	19.400	2,472,400
2026-10-16	19.820	20.590	19.620	19.970	19.970	2,843,900
2026-10-15	19.880	19.880	19.380	19.490	19.490	2,005,000
2026-10-14	20.690	20.770	20.120	20.180	20.180	1,315,300
2026-10-13	20.690	20.900	19.950	20.650	20.650	2,475,700
2026-10-12	21.300	21.320	20.840	20.880	20.880	1,230,400
2026-10-09	21.930	21.980	20.610	21.270	21.270	2,656,300
2026-10-08	21.900	22.180	21.510	21.750	21.750	2,223,800
2026-09-30	21.680	21.950	21.210	21.720	21.720	1,652,800
2026-09-29	21.190	21.750	21.190	21.420	21.420	1,344,100
2026-09-28	21.800	21.980	21.180	21.330	21.330	1,665,400
2026-09-24	22.180	22.290	21.820	21.890	21.890	1,322,400
2026-09-23	21.940	22.230	21.780	22.210	22.210	1,633,100
2026-09-22	22.140	22.190	21.780	21.830	21.830	1,676,700
2026-09-21	21.740	22.020	21.680	21.990	21.990	1,847,700
2026-09-18	21.570	21.890	21.570	21.760	21.760	1,299,700
2026-09-17	21.360	21.590	21.140	21.510	21.510	1,407,900
2026-09-16	21.230	21.690	20.980	21.510	21.510	1,690,800
2026-09-15	21.320	21.470	21.010	21.230	21.230	1,443,400
2026-09-14	21.160	21.660	20.770	21.320	21.320	2,309,700
2026-09-11	21.690	21.690	20.760	21.080	21.080	3,054,546
2026-09-10	22.160	22.160	21.740	21.780	21.780	1,475,700
2026-09-09	22.300	22.380	22.050	22.250	22.250	1,744,500
2026-09-08	22.520	22.570	22.210	22.230	22.230	2,081,300
2026-09-07	22.460	22.800	22.220	22.570	22.570	2,199,297
2026-09-04	22.860	23.070	22.240	22.360	22.360	2,484,500
2026-09-03	23.130	23.240	22.610	22.750	22.750	1,626,497
2026-09-02	23.260	23.270	22.750	22.950	22.950	2,181,997
2026-09-01	23.570	23.870	23.060	23.290	23.290	3,185,100
2026-08-31	22.830	23.670	22.700	23.570	23.570	4,028,300
2026-08-28	22.610	23.240	22.360	22.890	22.890	4,139,401
2026-08-27	22.330	22.700	22.010	22.550	22.550	3,950,400
2026-08-26	22.620	22.800	22.230	22.340	22.340	3,056,800
2026-08-25	22.230	22.870	21.970	22.610	22.610	3,515,700
2026-08-24	23.220	23.270	22.210	22.400	22.400	3,181,800
2026-08-21	23.080	23.500	22.720	23.230	23.230	2,695,046
2026-08-20	22.920	23.970	22.730	23.350	23.350	5,622,200
2026-08-19	24.680	24.710	22.660	22.690	22.690	5,317,500
2026-08-18	26.360	26.440	25.070	25.160	25.160	4,326,500
2026-08-17	26.860	27.040	26.050	26.460	26.460	3,327,600
2026-08-14	27.350	27.610	26.130	26.810	26.810	3,955,700
2026-08-13	27.710	28.380	27.170	27.280	27.280	4,282,700
2026-08-12	27.410	27.950	27.000	27.710	27.710	2,247,771
2026-08-11	27.600	27.860	26.060	27.440	27.440	4,715,056
2026-08-10	27.920	28.500	27.410	27.790	27.790	5,086,100
2026-08-07	27.510	28.080	27.000	27.890	27.890	4,304,900
2026-08-06	26.410	27.730	26.260	27.240	27.240	4,597,000
2026-08-05	25.770	26.760	25.330	26.640	26.640	5,485,800
2026-08-04	24.500	26.140	23.500	25.770	25.770	5,780,490
2026-08-03	22.720	24.190	22.500	23.760	23.760	4,488,300
2026-07-31	22.360	22.650	21.930	22.300	22.300	2,242,800
2026-07-30	22.640	22.710	21.800	21.820	21.820	2,505,690
2026-07-29	22.370	23.120	22.180	22.700	22.700	2,014,100
2026-07-28	22.790	23.390	22.220	22.370	22.370	1,919,000
2026-07-27	22.170	23.200	22.170	23.070	23.070	2,048,600
2026-07-24	21.500	23.150	21.460	22.520	22.520	3,018,000
2026-07-23	21.200	21.990	20.830	21.910	21.910	2,365,900
2026-07-22	21.600	22.030	20.950	21.140	21.140	2,002,000

Page 1 of 5 · 243 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.