WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	25.140	25.720	24.800	25.430	19.486	3,384,715
2024-04-24	24.310	25.300	24.300	25.280	19.371	4,579,901
2024-04-23	24.620	25.180	24.240	24.310	18.628	3,258,364
2024-04-22	24.370	24.810	23.560	24.200	18.544	5,026,118
2024-04-19	25.550	25.740	24.690	24.900	19.080	4,400,466
2024-04-18	25.470	26.510	25.040	25.710	19.701	8,779,166
2024-04-17	23.540	25.470	23.540	25.470	19.517	6,155,276
2024-04-16	25.040	25.080	23.000	23.150	17.739	9,277,711
2024-04-15	26.860	26.860	24.800	25.360	19.433	7,592,976
2024-04-12	26.700	27.750	26.680	26.880	20.597	4,909,580
2024-04-11	26.620	27.390	26.400	26.730	20.482	4,040,614
2024-04-10	28.900	28.980	26.600	26.980	20.674	7,859,919
2024-04-09	28.740	29.600	28.150	28.850	22.107	7,768,781
2024-04-08	31.200	31.780	28.850	29.450	22.566	13,673,879
2024-04-03	31.200	32.800	30.410	32.030	24.544	17,091,926
2024-04-02	32.000	32.270	29.950	30.600	23.448	16,000,345
2024-04-01	30.300	31.960	29.810	31.960	24.490	8,777,080
2024-03-29	28.670	29.180	28.260	29.050	22.260	3,205,800
2024-03-28	28.400	29.830	28.060	28.950	22.183	9,419,692
2024-03-27	27.990	28.760	27.830	27.900	21.379	6,979,958
2024-03-26	28.990	29.490	27.800	27.930	21.402	8,452,451
2024-03-25	29.450	31.990	28.880	28.980	22.206	12,372,887
2024-03-22	30.300	30.320	29.660	29.750	22.796	5,369,218
2024-03-21	30.990	31.150	29.790	30.290	23.210	9,331,147
2024-03-20	31.110	31.490	30.770	30.990	23.747	7,474,846
2024-03-19	32.190	32.400	30.890	30.990	23.747	10,787,081
2024-03-18	31.400	32.760	30.540	32.260	24.720	16,415,614
2024-03-15	32.790	32.790	29.910	31.420	24.076	21,079,763
2024-03-14	32.740	34.200	31.330	32.220	24.689	16,878,508
2024-03-13	34.270	34.800	32.350	33.410	25.601	27,643,266
2024-03-12	30.900	32.450	30.500	32.450	24.865	26,272,906
2024-03-11	26.640	29.640	26.640	29.500	22.605	16,070,516
2024-03-08	24.600	27.350	24.570	27.050	20.728	14,225,187
2024-03-07	26.230	26.650	24.800	24.860	19.049	9,099,550
2024-03-06	26.270	26.770	25.550	26.050	19.961	14,360,343
2024-03-05	26.990	28.510	26.600	27.080	20.751	17,263,762
2024-03-04	26.470	26.660	25.330	25.920	19.862	5,361,541
2024-03-01	25.600	26.880	25.600	26.140	20.030	7,015,634
2024-02-29	24.010	26.000	24.000	25.780	19.754	8,546,379
2024-02-28	26.950	27.580	24.230	24.250	18.582	12,164,763
2024-02-27	25.590	26.950	24.950	26.920	20.628	10,412,400
2024-02-26	25.280	27.050	24.440	25.520	19.555	16,487,653
2024-02-23	23.400	24.930	23.020	24.590	18.843	7,890,990
2024-02-22	22.400	23.600	22.360	23.270	17.831	5,883,330
2024-02-21	21.990	23.210	21.500	22.540	17.272	7,101,250
2024-02-20	22.000	23.150	21.480	22.440	17.195	9,245,589
2024-02-19	20.940	22.240	20.830	22.000	16.858	13,240,675
2024-02-08	18.900	20.220	17.000	20.220	15.494	10,670,826
2024-02-07	19.200	19.470	17.750	18.380	14.084	10,375,448
2024-02-06	17.800	20.050	17.200	19.070	14.613	11,181,712
2024-02-05	21.150	21.150	19.100	19.100	14.636	9,005,503
2024-02-02	22.000	22.460	20.340	21.220	16.260	5,840,723
2024-02-01	21.920	22.440	21.400	22.030	16.881	5,103,122
2024-01-31	22.960	23.610	21.870	22.030	16.881	6,596,764
2024-01-30	23.410	24.580	23.280	23.540	18.038	6,218,291
2024-01-29	24.500	24.780	23.370	23.500	18.007	4,962,087
2024-01-26	25.450	25.500	24.530	24.690	18.919	4,469,215
2024-01-25	24.180	25.980	23.820	25.650	19.655	6,349,187
2024-01-24	24.590	24.650	23.280	24.130	18.490	5,484,739
2024-01-23	24.800	25.050	24.100	24.180	18.528	5,720,244

← NewerPage 11 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.