WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.040	21.900	20.770	21.390	16.390	10,738,250
2023-02-01	20.810	21.160	20.680	20.910	16.023	9,621,826
2023-01-31	20.020	21.400	19.570	21.100	16.168	16,516,142
2023-01-30	19.300	20.520	19.270	20.470	15.686	10,665,791
2023-01-20	19.650	19.820	19.180	19.230	14.735	5,835,736
2023-01-19	19.550	19.980	19.520	19.660	15.065	4,505,577
2023-01-18	19.260	20.120	19.110	19.740	15.126	6,951,061
2023-01-17	19.680	19.820	19.230	19.260	14.758	5,203,966
2023-01-16	19.210	19.830	19.010	19.670	15.073	7,565,381
2023-01-13	19.520	19.660	19.080	19.210	14.720	6,147,250
2023-01-12	19.790	19.840	19.420	19.520	14.958	5,698,180
2023-01-11	19.990	20.080	19.430	19.590	15.011	9,996,114
2023-01-10	20.290	20.290	19.530	19.670	15.073	9,350,445
2023-01-09	20.570	20.690	19.860	20.100	15.402	9,082,138
2023-01-06	21.720	21.720	20.110	20.290	15.548	21,665,437
2023-01-05	20.060	21.710	19.900	21.710	16.636	15,827,163
2023-01-04	19.800	20.650	19.470	19.740	15.126	14,859,900
2023-01-03	19.280	20.000	19.170	19.670	15.073	13,421,046
2022-12-30	19.100	20.260	18.940	19.530	14.965	19,906,831
2022-12-29	17.160	19.000	17.080	19.000	14.559	8,649,980
2022-12-28	17.670	17.880	17.100	17.270	13.233	4,083,183
2022-12-27	17.980	18.720	17.650	17.700	13.563	6,648,280
2022-12-26	17.150	18.120	16.910	18.010	13.800	6,247,893
2022-12-23	17.470	17.790	17.110	17.170	13.157	3,783,325
2022-12-22	17.830	17.850	17.150	17.470	13.387	4,599,301
2022-12-21	17.820	17.880	17.280	17.510	13.417	5,708,744
2022-12-20	17.600	18.190	17.600	17.900	13.716	5,234,192
2022-12-19	17.780	18.010	17.450	17.730	13.586	6,355,710
2022-12-16	18.580	18.780	17.630	17.840	13.670	12,869,002
2022-12-15	18.500	19.150	18.180	18.930	14.505	9,147,981
2022-12-14	18.630	19.180	18.500	18.730	14.352	10,946,053
2022-12-13	18.930	19.130	18.200	18.400	14.099	12,267,534
2022-12-12	18.770	19.650	18.680	19.100	14.636	17,102,839
2022-12-09	18.730	19.440	18.540	18.570	14.230	18,709,805
2022-12-08	19.320	20.440	18.680	18.710	14.337	31,827,030
2022-12-07	17.330	19.160	17.030	19.160	14.682	32,369,953
2022-12-06	17.640	18.360	17.200	17.420	13.348	11,827,403
2022-12-05	17.110	18.360	17.010	17.790	13.632	17,065,109
2022-12-02	17.060	17.300	16.730	16.910	12.958	11,986,250
2022-12-01	16.700	17.470	16.250	17.400	13.333	22,365,051
2022-11-30	18.930	19.000	16.940	16.950	12.988	31,563,790
2022-11-29	17.500	18.820	17.150	18.820	14.421	19,382,812
2022-11-28	16.850	17.550	16.850	17.110	13.111	9,632,438
2022-11-25	17.460	18.120	17.020	17.080	13.088	15,593,663
2022-11-24	17.280	19.210	16.910	18.240	13.977	24,647,442
2022-11-23	17.900	18.080	16.820	18.080	13.854	25,739,555
2022-11-22	16.100	17.380	16.100	16.440	12.597	12,602,766
2022-11-21	14.890	15.900	14.730	15.800	12.107	3,838,796
2022-11-18	15.200	15.380	14.970	14.980	11.479	1,582,994
2022-11-17	15.400	15.420	15.030	15.180	11.632	1,710,969
2022-11-16	15.250	15.350	15.050	15.310	11.732	2,047,509
2022-11-15	15.200	15.300	14.850	15.220	11.663	3,600,940
2022-11-14	14.610	15.500	14.330	15.200	11.647	4,647,160
2022-11-11	14.740	14.950	14.420	14.420	11.050	1,280,372
2022-11-10	14.550	14.690	14.400	14.510	11.119	1,120,094
2022-11-09	14.880	14.880	14.610	14.690	11.256	933,667
2022-11-08	15.040	15.090	14.730	14.840	11.371	1,049,830
2022-11-07	14.900	15.100	14.740	15.010	11.502	2,087,810
2022-11-04	14.800	15.010	14.650	14.900	11.417	1,376,806
2022-11-03	14.680	14.930	14.510	14.790	11.333	1,034,524

← NewerPage 16 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.