WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	29.750	29.900	29.290	29.370	22.505	3,120,039
2023-07-27	29.890	30.580	29.660	29.710	22.766	3,557,312
2023-07-26	30.110	30.480	29.500	29.660	22.727	4,107,686
2023-07-25	29.410	30.390	28.280	30.260	23.187	11,851,882
2023-07-24	31.000	31.000	28.920	29.080	22.283	12,508,169
2023-07-21	30.310	31.930	29.910	31.070	23.808	8,679,726
2023-07-20	31.660	32.610	30.460	30.460	23.340	11,000,446
2023-07-19	31.590	31.650	30.560	30.900	23.678	6,425,164
2023-07-18	32.500	33.250	31.520	31.650	24.252	11,181,183
2023-07-17	30.300	33.990	30.080	32.930	25.233	18,825,393
2023-07-14	30.750	31.150	29.810	30.900	23.678	8,670,906
2023-07-13	31.750	31.990	31.000	31.150	23.869	10,183,179
2023-07-12	33.730	34.240	31.440	31.810	24.375	17,593,031
2023-07-11	31.280	33.890	31.250	33.890	25.969	11,419,180
2023-07-10	32.090	32.220	30.670	30.810	23.609	8,964,811
2023-07-07	32.710	33.470	31.650	32.220	24.689	11,927,750
2023-07-06	31.230	34.410	30.910	32.900	25.210	16,643,935
2023-07-05	31.120	31.750	30.630	31.350	24.022	11,502,843
2023-07-04	33.090	33.150	30.950	31.440	24.091	14,725,951
2023-07-03	33.510	34.300	32.100	33.090	25.356	18,520,162
2023-06-30	28.990	31.560	28.900	31.560	24.183	9,236,808
2023-06-29	29.000	29.500	28.630	28.690	21.984	6,575,344
2023-06-28	30.560	30.560	28.680	29.020	22.237	9,821,978
2023-06-27	30.210	31.040	29.590	30.600	23.448	10,636,858
2023-06-26	28.710	31.600	28.650	30.160	23.111	16,564,697
2023-06-21	27.000	29.300	26.910	28.740	22.023	13,214,311
2023-06-20	27.480	28.100	26.900	27.200	20.842	7,270,515
2023-06-19	27.350	28.190	26.610	27.480	21.057	10,534,102
2023-06-16	28.390	28.450	27.420	27.730	21.249	10,564,265
2023-06-15	30.250	30.380	27.890	28.490	21.831	18,436,639
2023-06-14	27.370	30.110	26.950	30.110	23.072	12,075,924
2023-06-13	26.960	27.800	26.710	27.370	20.973	5,475,711
2023-06-12	26.660	27.490	26.300	27.150	20.804	5,279,216
2023-06-09	26.610	26.760	26.220	26.650	20.421	4,857,667
2023-06-08	27.650	27.690	26.360	26.480	20.291	7,904,634
2023-06-07	28.000	28.590	27.180	27.330	20.942	11,566,744
2023-06-06	27.240	27.500	26.400	26.540	20.337	9,284,537
2023-06-05	27.580	28.880	27.290	27.330	20.942	10,540,874
2023-06-02	27.340	27.700	26.910	27.540	21.103	6,883,640
2023-06-01	27.650	28.100	26.980	27.170	20.819	10,029,873
2023-05-31	26.810	28.000	26.590	27.540	21.103	12,453,646
2023-05-30	26.290	27.490	26.050	26.990	20.681	12,646,606
2023-05-29	27.100	27.940	26.410	26.520	20.321	17,739,218
2023-05-26	27.430	28.150	26.770	27.440	21.026	20,019,998
2023-05-25	26.160	28.120	26.160	28.100	21.532	23,640,999
2023-05-24	25.670	26.620	25.160	26.150	20.038	20,415,738
2023-05-23	25.360	26.890	24.850	25.750	19.731	27,882,563
2023-05-22	23.500	24.850	23.500	24.850	19.042	13,844,314
2023-05-19	22.010	22.880	22.010	22.590	17.310	6,778,136
2023-05-18	21.930	22.490	21.860	22.010	16.866	5,303,100
2023-05-17	21.500	22.150	21.490	21.930	16.804	4,224,608
2023-05-16	22.020	22.110	21.640	21.760	16.674	4,830,920
2023-05-15	20.350	22.390	19.920	22.070	16.911	9,141,364
2023-05-12	20.080	20.810	19.910	20.350	15.593	4,539,655
2023-05-11	19.760	20.550	19.500	20.380	15.616	4,793,088
2023-05-10	19.680	20.450	19.250	19.780	15.157	5,207,859
2023-05-09	20.270	20.470	19.530	19.650	15.057	5,825,452
2023-05-08	20.580	20.980	20.060	20.270	15.532	6,358,314
2023-05-05	21.220	21.430	20.460	20.590	15.777	5,888,773
2023-05-04	22.280	22.460	20.950	21.190	16.237	5,562,277

← NewerPage 14 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.