WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	16.380	16.390	15.510	15.730	12.053	2,393,023
2022-08-01	16.270	16.560	16.110	16.400	12.567	2,040,008
2022-07-29	16.330	16.680	16.330	16.360	12.536	1,536,029
2022-07-28	16.200	16.620	16.080	16.530	12.666	2,106,730
2022-07-27	16.190	16.390	16.000	16.070	12.314	914,061
2022-07-26	16.050	16.210	15.780	16.190	12.406	1,199,419
2022-07-25	16.220	16.450	15.950	16.080	12.322	1,052,366
2022-07-22	16.540	16.630	16.030	16.210	12.421	1,887,970
2022-07-21	16.000	16.490	15.830	16.340	12.521	3,105,541
2022-07-20	16.080	16.300	15.880	15.960	12.230	1,455,576
2022-07-19	15.960	16.180	15.920	16.090	12.329	1,377,096
2022-07-18	15.900	15.980	15.420	15.920	12.199	1,898,621
2022-07-15	15.570	15.780	15.200	15.400	11.801	1,721,469
2022-07-14	15.590	15.980	15.530	15.950	12.222	1,169,911
2022-07-13	15.570	16.010	15.570	15.750	12.069	949,824
2022-07-12	15.970	16.010	15.500	15.510	11.885	1,195,135
2022-07-11	15.900	16.170	15.760	15.980	12.245	1,978,914
2022-07-08	15.490	16.330	15.480	16.080	12.322	3,328,396
2022-07-07	15.500	15.740	15.390	15.440	11.831	1,213,470
2022-07-06	15.550	15.580	15.280	15.470	11.854	1,254,297
2022-07-05	15.810	16.010	15.280	15.470	11.854	1,846,224
2022-07-04	15.810	15.890	15.550	15.740	12.061	1,729,054
2022-07-01	15.970	16.290	15.710	15.810	12.115	1,583,697
2022-06-30	15.770	16.200	15.770	16.000	12.260	2,135,265
2022-06-29	16.170	16.450	15.770	15.780	12.092	2,625,314
2022-06-28	16.040	16.250	15.760	16.220	12.429	3,178,747
2022-06-27	16.000	16.470	15.920	15.970	12.237	2,973,158
2022-06-24	16.120	16.200	15.820	15.900	12.184	3,739,790
2022-06-23	16.170	16.440	15.810	16.130	12.360	6,001,611
2022-06-22	17.000	17.580	16.080	16.170	12.391	9,359,572
2022-06-21	14.940	16.150	14.830	16.150	12.375	3,224,425
2022-06-20	14.520	15.000	14.520	14.680	11.249	966,995
2022-06-17	14.670	14.820	14.400	14.590	11.180	1,124,711
2022-06-16	14.650	14.940	14.560	14.790	11.333	1,048,664
2022-06-15	14.790	14.870	14.550	14.550	11.149	1,111,883
2022-06-14	14.940	14.940	14.210	14.630	11.210	1,302,100
2022-06-13	15.030	15.210	14.720	14.910	11.425	1,077,586
2022-06-10	14.740	15.210	14.580	15.030	11.517	1,403,989
2022-06-09	15.230	15.230	14.640	14.740	11.295	1,260,598
2022-06-08	15.460	15.590	15.080	15.230	11.670	1,105,659
2022-06-07	15.530	15.710	15.300	15.450	11.839	1,112,198
2022-06-06	15.170	15.710	15.170	15.510	11.885	1,261,670
2022-06-02	14.840	15.210	14.660	15.170	11.624	1,307,770
2022-06-01	14.470	14.920	14.420	14.840	11.371	1,567,558
2022-05-31	14.350	14.560	13.900	14.490	11.103	1,325,985
2022-05-30	14.280	14.400	14.090	14.310	10.965	680,745
2022-05-27	14.200	14.360	14.040	14.180	10.866	792,854
2022-05-26	14.150	14.230	13.740	14.200	10.881	952,112
2022-05-25	14.070	14.340	13.810	14.100	10.804	1,426,841
2022-05-24	14.470	14.780	13.950	13.960	10.697	1,842,679
2022-05-23	14.400	14.740	14.260	14.470	11.088	985,492
2022-05-20	18.900	18.900	18.550	18.660	10.940	1,076,462
2022-05-19	18.600	18.820	18.400	18.680	10.952	1,023,715
2022-05-18	18.160	18.880	18.080	18.810	11.028	1,702,039
2022-05-17	17.970	18.160	17.830	18.040	10.577	824,145
2022-05-16	18.000	18.230	17.730	17.910	10.500	1,114,279
2022-05-13	17.570	17.940	17.520	17.840	10.459	1,121,179
2022-05-12	17.500	17.730	17.240	17.510	10.266	1,443,858
2022-05-11	17.140	17.750	17.120	17.340	10.166	1,580,707
2022-05-10	17.010	17.300	16.680	17.190	10.078	1,000,158

← NewerPage 18 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.