WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	24.800	25.050	24.100	24.180	18.528	5,720,244
2024-01-22	26.260	26.640	24.600	24.800	19.003	5,958,175
2024-01-19	26.510	27.300	26.170	26.330	20.176	4,273,230
2024-01-18	26.250	26.740	25.530	26.510	20.314	5,523,979
2024-01-17	27.370	27.370	26.080	26.180	20.061	4,057,946
2024-01-16	28.040	28.120	26.850	27.280	20.904	5,722,255
2024-01-15	28.170	28.380	27.560	27.680	21.210	3,516,609
2024-01-12	28.760	28.860	27.880	28.170	21.586	4,698,252
2024-01-11	28.430	29.380	28.430	28.750	22.030	3,741,683
2024-01-10	29.580	29.580	28.580	28.590	21.908	3,647,670
2024-01-09	29.590	30.220	29.250	29.590	22.674	3,982,880
2024-01-08	30.980	30.980	29.500	29.600	22.681	4,674,906
2024-01-05	31.200	31.840	30.800	31.080	23.816	3,428,226
2024-01-04	31.250	31.870	30.760	31.340	24.015	3,932,890
2024-01-03	31.990	32.640	30.450	31.150	23.869	6,416,300
2024-01-02	33.800	34.240	32.240	32.430	24.850	4,911,140
2023-12-29	32.930	34.000	32.630	33.870	25.953	4,181,279
2023-12-28	32.500	33.190	32.020	32.920	25.226	3,344,428
2023-12-27	31.670	32.800	31.670	32.560	24.950	3,720,650
2023-12-26	32.410	32.670	31.480	31.590	24.206	3,622,615
2023-12-25	32.270	33.170	32.000	32.570	24.957	2,374,710
2023-12-22	33.220	33.700	32.300	32.330	24.773	3,291,648
2023-12-21	32.560	33.320	31.920	33.220	25.455	3,033,768
2023-12-20	33.650	33.650	32.710	32.800	25.134	2,665,172
2023-12-19	32.650	34.200	32.480	33.900	25.976	5,102,435
2023-12-18	33.370	33.370	32.590	32.650	25.019	2,471,690
2023-12-15	33.800	33.800	32.650	32.900	25.210	3,624,309
2023-12-14	33.650	34.540	33.530	33.800	25.900	2,605,980
2023-12-13	34.440	34.490	33.500	33.690	25.816	4,158,819
2023-12-12	35.800	35.820	34.110	34.390	26.352	5,633,600
2023-12-11	33.690	36.510	33.410	35.780	27.417	7,680,697
2023-12-08	34.610	34.890	33.530	33.810	25.907	4,031,151
2023-12-07	34.020	35.450	34.020	34.590	26.505	4,169,545
2023-12-06	35.990	35.990	33.830	34.690	26.582	5,465,736
2023-12-05	36.400	36.450	35.600	35.700	27.356	3,145,766
2023-12-04	37.800	37.900	36.010	36.520	27.984	6,191,594
2023-12-01	37.500	37.930	36.770	37.900	29.041	3,489,523
2023-11-30	37.300	38.490	37.000	37.460	28.704	5,792,829
2023-11-29	36.500	38.560	36.500	37.980	29.103	10,300,331
2023-11-28	36.300	37.450	36.110	36.570	28.022	5,653,473
2023-11-27	35.670	37.500	35.530	36.860	28.245	7,979,725
2023-11-24	36.500	36.580	35.140	35.490	27.195	5,111,221
2023-11-23	35.780	36.490	35.560	36.450	27.930	5,188,615
2023-11-22	36.540	36.800	35.350	36.130	27.685	7,158,015
2023-11-21	36.870	37.500	36.300	36.540	27.999	8,185,512
2023-11-20	38.510	38.510	36.710	37.030	28.375	13,204,867
2023-11-17	38.170	39.400	37.120	38.680	29.639	17,166,442
2023-11-16	34.600	38.060	34.370	38.060	29.164	12,432,013
2023-11-15	35.260	35.260	34.400	34.600	26.513	4,145,178
2023-11-14	34.810	35.640	34.340	35.050	26.858	6,610,992
2023-11-13	33.870	34.980	33.730	34.830	26.689	6,736,680
2023-11-10	32.460	34.160	32.460	33.750	25.861	6,364,304
2023-11-09	33.090	34.500	33.000	33.180	25.425	7,761,908
2023-11-08	35.460	35.500	33.550	33.700	25.823	11,331,353
2023-11-07	35.010	36.190	34.500	35.690	27.348	8,134,886
2023-11-06	34.450	35.350	33.900	34.890	26.735	9,965,476
2023-11-03	32.410	34.260	32.110	33.800	25.900	8,082,677
2023-11-02	33.340	33.830	31.900	32.310	24.758	9,810,582
2023-11-01	34.050	34.800	32.760	33.350	25.555	9,728,403
2023-10-31	35.200	36.670	34.000	34.130	26.153	13,719,140

← NewerPage 12 of 21 · 1,213 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.