WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	14.890	14.890	14.440	14.750	11.302	1,449,211
2022-11-01	14.160	14.490	13.580	14.460	11.080	1,572,009
2022-10-31	13.840	14.480	13.800	14.170	10.858	2,011,943
2022-10-28	14.770	14.950	14.010	14.070	10.781	1,688,297
2022-10-27	14.880	15.150	14.630	14.790	11.333	1,292,101
2022-10-26	14.270	14.670	14.260	14.620	11.203	1,330,589
2022-10-25	14.430	14.740	13.980	14.270	10.935	1,586,221
2022-10-24	14.560	14.890	14.350	14.390	11.027	1,747,539
2022-10-21	14.600	14.880	14.390	14.550	11.149	1,543,652
2022-10-20	14.530	14.730	14.290	14.600	11.188	1,362,760
2022-10-19	14.690	14.780	14.420	14.530	11.134	1,389,680
2022-10-18	14.800	14.800	14.250	14.700	11.264	1,354,775
2022-10-17	14.050	14.490	14.050	14.490	11.103	1,103,178
2022-10-14	14.110	14.400	14.010	14.190	10.873	1,767,641
2022-10-13	13.680	14.190	13.510	14.100	10.804	1,612,973
2022-10-12	13.170	13.680	13.110	13.680	10.483	1,421,131
2022-10-11	13.130	13.380	12.970	13.180	10.099	934,287
2022-10-10	13.490	13.700	13.000	13.130	10.061	1,229,172
2022-09-30	13.640	13.900	13.360	13.410	10.276	1,285,544
2022-09-29	13.980	14.100	13.700	13.730	10.521	1,135,442
2022-09-28	14.200	14.240	13.860	13.880	10.636	919,081
2022-09-27	13.950	14.350	13.950	14.220	10.896	1,152,771
2022-09-26	14.220	14.220	13.820	13.930	10.674	1,367,870
2022-09-23	14.950	15.000	14.210	14.240	10.912	1,921,047
2022-09-22	14.850	15.050	14.720	14.860	11.387	1,150,656
2022-09-21	14.600	14.990	14.410	14.890	11.410	1,197,040
2022-09-20	14.870	15.000	14.660	14.730	11.287	738,329
2022-09-19	14.900	15.090	14.610	14.750	11.302	1,302,264
2022-09-16	15.120	15.260	14.900	14.900	11.417	1,364,207
2022-09-15	15.730	15.850	14.950	15.060	11.540	2,082,826
2022-09-14	15.700	15.780	15.450	15.660	12.000	1,591,198
2022-09-13	15.870	16.300	15.650	15.880	12.168	1,727,258
2022-09-09	16.200	16.340	15.680	15.860	12.153	2,487,351
2022-09-08	16.560	16.630	16.150	16.240	12.444	1,030,650
2022-09-07	16.770	16.930	16.310	16.500	12.643	1,346,933
2022-09-06	16.820	16.820	16.490	16.670	12.774	1,082,784
2022-09-05	16.360	16.830	16.060	16.720	12.812	2,921,765
2022-09-02	15.650	16.380	15.650	16.370	12.544	1,936,837
2022-09-01	15.700	16.040	15.630	15.750	12.069	1,179,750
2022-08-31	16.470	16.550	15.670	15.690	12.023	1,755,668
2022-08-30	16.140	16.700	16.080	16.470	12.620	1,871,526
2022-08-29	15.800	16.450	15.610	16.260	12.460	2,155,575
2022-08-26	16.610	16.770	16.120	16.200	12.413	1,279,898
2022-08-25	16.830	16.950	16.310	16.510	12.651	2,482,901
2022-08-24	17.850	17.850	16.880	16.920	12.965	2,162,464
2022-08-23	17.600	18.000	17.370	17.630	13.509	2,096,863
2022-08-22	17.930	18.190	17.400	17.740	13.594	3,068,607
2022-08-19	18.210	18.450	17.580	17.670	13.540	3,605,841
2022-08-18	17.560	18.660	17.340	18.280	14.007	4,109,175
2022-08-17	17.190	17.770	17.000	17.610	13.494	3,306,100
2022-08-16	17.300	17.560	17.110	17.210	13.188	2,224,067
2022-08-15	17.320	17.640	17.200	17.340	13.287	2,425,248
2022-08-12	17.870	18.100	17.250	17.320	13.272	3,424,449
2022-08-11	18.120	18.260	17.750	17.850	13.678	2,953,965
2022-08-10	17.800	18.490	17.510	18.000	13.793	3,791,360
2022-08-09	17.470	17.850	17.200	17.810	13.647	2,688,513
2022-08-08	17.180	17.550	16.800	17.530	13.433	2,909,452
2022-08-05	16.730	17.330	16.550	17.120	13.118	3,113,035
2022-08-04	16.600	16.960	16.460	16.650	12.758	2,926,471
2022-08-03	15.650	16.900	15.650	16.500	12.643	4,223,233

← NewerPage 17 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.