WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	32.530	36.300	31.530	35.200	26.973	19,884,836
2023-10-27	34.780	34.950	32.400	33.000	25.287	17,439,063
2023-10-26	33.820	35.720	31.200	35.710	27.363	22,159,920
2023-10-25	35.130	36.470	32.870	34.550	26.474	19,721,465
2023-10-24	37.180	37.570	33.660	35.500	27.202	25,963,090
2023-10-23	33.000	37.400	33.000	37.400	28.658	23,925,601
2023-10-20	34.270	36.170	32.920	34.000	26.053	18,302,005
2023-10-19	34.000	35.830	33.700	34.440	26.390	22,768,262
2023-10-18	29.920	32.570	29.900	32.570	24.957	8,771,850
2023-10-17	29.520	29.720	29.010	29.610	22.689	1,978,793
2023-10-16	30.060	30.130	29.200	29.450	22.566	2,612,034
2023-10-13	30.440	30.750	29.580	30.000	22.988	4,191,609
2023-10-12	31.560	31.630	30.330	30.550	23.409	3,252,146
2023-10-11	30.530	31.320	30.520	31.320	23.999	2,827,341
2023-10-10	31.090	31.120	30.400	30.520	23.386	1,979,471
2023-10-09	31.000	31.500	30.600	30.880	23.662	2,428,459
2023-09-28	31.400	31.740	30.920	31.250	23.946	3,613,535
2023-09-27	30.810	31.650	30.520	31.230	23.931	4,206,172
2023-09-26	31.100	31.100	30.190	30.930	23.701	4,585,270
2023-09-25	29.450	31.800	29.450	31.300	23.984	8,063,403
2023-09-22	28.800	30.090	28.680	29.600	22.681	3,648,275
2023-09-21	27.970	30.440	27.970	29.370	22.505	5,475,273
2023-09-20	28.970	29.380	28.180	28.470	21.816	5,171,873
2023-09-19	32.000	32.220	28.600	28.970	22.199	8,539,183
2023-09-18	28.500	30.020	28.480	29.290	22.444	2,858,620
2023-09-15	29.210	29.460	28.610	28.700	21.992	1,896,229
2023-09-14	30.070	30.140	28.900	29.200	22.375	2,915,816
2023-09-13	30.510	30.700	29.700	30.100	23.065	2,837,848
2023-09-12	30.830	31.200	30.600	30.800	23.601	1,603,885
2023-09-11	31.310	31.480	30.560	31.050	23.793	2,423,267
2023-09-08	30.900	31.440	30.760	31.310	23.992	2,322,069
2023-09-07	31.010	31.790	30.800	30.900	23.678	2,765,155
2023-09-06	30.310	31.260	30.310	31.140	23.861	2,621,437
2023-09-05	30.800	31.730	30.350	30.640	23.478	3,653,621
2023-09-04	30.140	30.700	29.740	30.610	23.455	3,318,855
2023-09-01	30.310	30.530	29.910	30.170	23.118	1,785,750
2023-08-31	30.420	30.700	29.880	30.450	23.333	2,309,879
2023-08-30	29.560	30.880	29.540	30.630	23.471	5,492,870
2023-08-29	27.350	29.750	27.060	29.560	22.651	6,144,903
2023-08-28	30.020	30.030	27.000	27.450	21.034	4,884,990
2023-08-25	29.020	29.370	28.430	28.540	21.869	2,875,394
2023-08-24	28.480	29.500	27.810	29.210	22.383	4,096,099
2023-08-23	28.280	29.150	27.600	28.500	21.839	3,794,936
2023-08-22	27.680	28.410	26.880	28.290	21.678	3,185,276
2023-08-21	28.090	28.320	27.260	27.400	20.996	2,801,869
2023-08-18	28.450	29.100	28.100	28.210	21.616	2,107,671
2023-08-17	27.290	28.650	27.000	28.440	21.793	3,580,174
2023-08-16	28.200	28.320	27.270	27.290	20.911	3,161,262
2023-08-15	28.730	28.730	27.770	28.460	21.808	3,440,697
2023-08-14	28.310	28.960	28.010	28.590	21.908	2,629,250
2023-08-11	29.660	29.800	28.680	28.700	21.992	3,397,030
2023-08-10	30.300	30.480	29.180	29.600	22.681	3,624,505
2023-08-09	29.940	30.680	29.800	30.140	23.095	3,957,038
2023-08-08	29.920	30.360	29.320	30.300	23.218	3,832,686
2023-08-07	29.820	30.590	29.370	29.430	22.551	3,115,842
2023-08-04	29.450	29.950	29.030	29.780	22.819	2,783,865
2023-08-03	29.900	30.500	29.280	29.420	22.544	4,424,730
2023-08-02	29.740	30.360	29.220	30.050	23.026	3,933,807
2023-08-01	28.570	30.060	28.230	29.570	22.659	5,923,630
2023-07-31	28.700	29.210	28.150	28.470	21.816	5,786,215

← NewerPage 13 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.