WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	19.700	20.010	19.120	19.350	19.310	8,419,247
2024-07-23	20.550	20.550	19.670	19.750	19.709	10,955,012
2024-07-22	19.090	20.960	18.990	20.960	20.917	7,434,711
2024-07-19	18.600	19.660	18.600	19.050	19.011	4,757,330
2024-07-18	18.960	18.960	18.170	18.850	18.811	6,306,400
2024-07-17	19.910	20.120	19.150	19.150	19.110	5,410,890
2024-07-16	19.400	20.410	19.370	20.140	20.098	6,640,700
2024-07-15	19.730	19.750	19.200	19.380	19.340	3,246,224
2024-07-12	20.260	20.260	19.670	19.770	19.729	3,914,652
2024-07-11	20.170	20.410	19.800	20.270	20.228	6,228,626
2024-07-10	19.830	20.330	19.650	19.870	19.829	5,622,870
2024-07-09	18.600	19.990	18.510	19.920	19.879	7,666,849
2024-07-08	19.140	19.530	18.760	18.850	18.811	3,526,100
2024-07-05	19.020	19.020	19.020	19.020	18.981	0
2024-07-04	19.650	19.850	18.970	19.020	18.981	5,168,069
2024-07-03	19.700	20.530	19.060	19.710	19.669	7,340,748
2024-07-02	20.350	20.400	19.800	19.890	19.849	4,207,887
2024-07-01	20.350	20.720	19.960	20.340	20.298	4,856,280
2024-06-28	19.950	20.970	19.680	20.650	20.607	6,934,932
2024-06-27	20.400	21.250	19.930	19.990	19.949	6,651,617
2024-06-26	19.620	20.700	19.020	20.580	20.537	7,300,157
2024-06-25	20.200	20.240	19.400	19.600	19.560	7,118,737
2024-06-24	21.490	21.490	20.130	20.240	20.198	7,186,133
2024-06-21	21.690	21.880	21.280	21.480	21.436	6,406,247
2024-06-20	22.320	22.500	21.880	21.900	21.855	9,195,269
2024-06-19	22.910	23.350	22.330	22.500	22.454	12,397,221
2024-06-18	22.450	24.000	22.450	22.910	22.863	20,579,565
2024-06-17	22.020	22.250	21.800	21.820	21.775	7,302,910
2024-06-14	22.800	22.800	21.900	22.340	22.294	12,783,436
2024-06-13	21.800	22.740	21.600	22.530	22.483	16,881,425
2024-06-12	21.600	22.100	21.300	21.710	21.665	9,888,051
2024-06-11	20.810	21.990	20.230	21.850	21.805	12,262,254
2024-06-07	21.000	21.190	20.400	20.830	20.787	10,458,159
2024-06-06	22.220	22.480	20.750	20.890	20.847	17,384,465
2024-06-05	21.810	22.280	21.540	21.800	21.755	11,320,600
2024-06-04	22.010	22.180	21.290	21.820	21.775	10,961,529
2024-06-03	22.300	22.730	21.920	22.200	22.154	11,356,110
2024-05-31	22.310	23.150	22.310	22.420	22.374	9,877,879
2024-05-30	22.800	23.260	22.250	22.500	22.454	12,463,259
2024-05-29	23.760	23.880	22.820	23.000	22.952	16,458,626
2024-05-28	23.680	24.770	23.510	23.880	23.831	18,729,892
2024-05-27	23.910	24.300	22.400	24.130	24.080	26,759,625
2024-05-24	25.600	25.600	23.140	23.610	23.561	31,155,488
2024-05-23	34.820	34.950	33.250	33.480	25.655	35,253,452
2024-05-22	34.190	37.000	33.200	35.840	27.463	54,088,737
2024-05-21	34.190	34.190	33.030	34.190	26.199	38,899,853
2024-05-20	31.080	31.080	31.080	31.080	23.816	2,428,627
2024-05-17	28.250	28.250	28.250	28.250	21.647	4,256,673
2024-05-16	25.480	26.100	25.480	25.680	19.678	3,287,749
2024-05-15	25.800	26.490	25.210	25.210	19.318	3,583,660
2024-05-14	26.110	26.330	25.550	25.870	19.823	4,488,900
2024-05-13	26.900	26.900	26.000	26.080	19.984	7,150,783
2024-05-10	27.180	28.400	26.650	27.850	21.341	10,089,253
2024-05-09	26.900	28.000	26.700	27.060	20.735	5,778,702
2024-05-08	27.400	27.600	26.610	26.970	20.666	5,007,620
2024-05-07	26.780	28.840	26.500	27.780	21.287	8,977,852
2024-05-06	26.900	27.490	26.660	26.780	20.521	5,799,318
2024-04-30	27.400	27.700	26.340	26.830	20.559	8,341,898
2024-04-29	26.900	28.110	26.680	27.880	21.364	6,981,539
2024-04-26	25.850	27.480	25.730	26.840	20.567	7,061,973

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-16	0.0500 CNY
2024-05-24	0.0600 CNY
2022-05-23	0.1000 CNY
2021-07-23	0.0526 CNY
2020-07-10	0.1620 CNY
2019-07-04	0.6800 CNY

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