WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.080	22.590	21.800	22.080	16.919	5,697,092
2023-04-27	21.620	22.970	21.350	22.230	17.034	8,671,708
2023-04-26	20.690	22.780	20.510	21.260	16.291	6,983,288
2023-04-25	20.990	21.580	20.300	20.710	15.869	4,297,432
2023-04-24	22.080	22.080	20.970	21.080	16.153	5,555,849
2023-04-21	22.970	22.970	22.020	22.080	16.919	5,981,787
2023-04-20	23.370	23.450	22.950	23.080	17.685	6,311,493
2023-04-19	22.400	24.100	21.950	23.730	18.183	11,607,281
2023-04-18	22.210	22.830	21.900	22.350	17.126	5,728,682
2023-04-17	22.700	23.070	21.820	22.190	17.003	7,062,201
2023-04-14	23.480	23.550	22.260	22.700	17.394	12,721,194
2023-04-13	22.200	23.980	21.910	23.310	17.862	20,410,752
2023-04-12	20.200	22.150	20.140	22.150	16.973	6,912,445
2023-04-11	20.410	20.790	19.930	20.140	15.433	5,490,063
2023-04-10	21.220	21.960	20.300	20.550	15.747	9,974,719
2023-04-07	20.460	21.360	20.000	21.070	16.145	6,596,044
2023-04-06	20.150	20.820	20.010	20.460	15.678	3,624,654
2023-04-04	20.910	20.910	19.900	20.200	15.479	5,752,498
2023-04-03	20.920	21.500	20.550	20.850	15.977	6,343,248
2023-03-31	21.190	21.520	21.050	21.250	16.283	4,170,211
2023-03-30	21.410	21.870	21.220	21.290	16.314	3,687,858
2023-03-29	21.630	22.030	21.390	21.470	16.452	3,834,886
2023-03-28	21.980	21.980	21.470	21.620	16.567	3,745,489
2023-03-27	22.000	22.490	21.670	21.860	16.751	6,529,092
2023-03-24	22.610	22.820	22.300	22.580	17.302	4,702,444
2023-03-23	22.010	22.780	21.780	22.540	17.272	7,658,032
2023-03-22	21.460	22.220	21.290	22.170	16.988	7,714,978
2023-03-21	20.020	21.950	20.020	21.440	16.429	11,427,061
2023-03-20	20.210	20.440	19.530	20.130	15.425	7,238,418
2023-03-17	20.400	20.690	19.760	20.110	15.410	6,306,970
2023-03-16	20.880	21.130	20.080	20.250	15.517	5,871,585
2023-03-15	20.960	21.560	20.800	21.120	16.184	5,113,184
2023-03-14	21.430	21.450	20.340	20.820	15.954	6,326,550
2023-03-13	21.140	21.660	20.550	21.460	16.444	7,447,641
2023-03-10	20.710	21.540	20.710	21.330	16.344	5,855,201
2023-03-09	21.550	21.600	20.810	20.950	16.053	6,683,219
2023-03-08	21.000	21.750	20.950	21.440	16.429	2,458,567
2023-03-07	21.840	21.940	21.140	21.140	16.199	4,150,989
2023-03-06	21.850	22.010	21.380	21.740	16.659	4,017,468
2023-03-03	21.630	21.920	21.200	21.790	16.697	5,558,928
2023-03-02	21.950	22.020	21.440	21.620	16.567	6,754,595
2023-03-01	22.820	22.850	21.690	21.920	16.797	10,887,359
2023-02-28	22.570	23.170	22.350	22.680	17.379	4,626,274
2023-02-27	23.120	23.200	22.200	22.750	17.433	5,421,517
2023-02-24	23.550	23.780	23.000	23.320	17.869	3,391,462
2023-02-23	23.900	24.460	23.390	23.590	18.076	6,576,235
2023-02-22	22.580	23.940	22.480	23.850	18.276	9,610,077
2023-02-21	23.520	23.520	22.340	22.580	17.302	7,928,983
2023-02-20	23.400	23.670	22.840	23.500	18.007	5,244,045
2023-02-17	22.910	23.560	22.790	23.400	17.931	8,363,838
2023-02-16	24.200	24.600	22.610	22.970	17.601	11,442,009
2023-02-15	23.200	24.670	23.030	24.560	18.819	14,086,969
2023-02-14	24.280	25.100	23.830	24.350	18.659	9,592,984
2023-02-13	23.100	24.880	22.960	24.490	18.766	11,330,805
2023-02-10	22.810	24.100	22.680	23.300	17.854	10,282,083
2023-02-09	22.500	23.200	22.200	22.740	17.425	9,201,195
2023-02-08	24.060	24.190	22.580	22.580	17.302	16,273,869
2023-02-07	22.820	24.760	22.520	23.870	18.291	22,999,121
2023-02-06	21.250	22.600	20.910	22.510	17.249	11,628,267
2023-02-03	21.210	21.500	20.740	21.290	16.314	7,360,415

← NewerPage 15 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.