WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	16.770	17.150	16.770	17.020	9.978	929,195
2022-05-06	16.250	17.110	16.190	16.960	9.943	1,396,779
2022-05-05	16.620	16.970	16.350	16.750	9.820	1,076,384
2022-04-29	16.260	16.890	16.260	16.710	9.797	1,304,713
2022-04-28	16.220	16.420	15.990	16.200	9.498	1,190,157
2022-04-27	15.860	16.360	15.600	16.330	9.574	1,330,947
2022-04-26	16.190	16.650	15.880	16.030	9.398	1,438,876
2022-04-25	17.520	17.520	16.010	16.100	9.439	2,055,396
2022-04-22	18.230	18.300	17.200	17.600	10.318	2,178,900
2022-04-21	18.380	19.280	18.150	18.300	10.729	2,018,514
2022-04-20	18.210	18.850	18.100	18.380	10.776	2,148,698
2022-04-19	18.610	18.630	17.900	18.280	10.717	2,077,550
2022-04-18	18.290	19.080	18.080	18.600	10.905	2,756,150
2022-04-15	17.890	17.890	17.360	17.790	10.430	1,113,946
2022-04-14	17.770	17.890	17.590	17.790	10.430	847,122
2022-04-13	17.950	17.950	17.590	17.670	10.360	841,974
2022-04-12	17.310	17.990	17.270	17.950	10.524	1,349,044
2022-04-11	17.920	17.920	17.030	17.270	10.125	1,097,891
2022-04-08	18.250	18.250	17.760	17.820	10.448	1,323,472
2022-04-07	18.730	18.730	18.200	18.200	10.670	1,257,191
2022-04-06	18.200	18.800	18.160	18.760	10.999	1,237,958
2022-04-01	18.130	18.330	17.950	18.300	10.729	928,418
2022-03-31	18.100	18.310	17.900	18.230	10.688	1,363,001
2022-03-30	18.100	18.400	18.050	18.220	10.682	1,048,236
2022-03-29	18.650	18.650	17.930	18.040	10.577	1,378,076
2022-03-28	18.400	18.760	18.070	18.660	10.940	1,103,639
2022-03-25	18.650	18.950	18.500	18.520	10.858	1,105,631
2022-03-24	19.090	19.380	18.680	18.680	10.952	1,075,144
2022-03-23	19.220	19.370	19.100	19.280	11.303	844,509
2022-03-22	19.180	19.450	18.800	19.290	11.309	1,370,963
2022-03-21	19.190	19.330	18.870	19.180	11.245	1,168,888
2022-03-18	18.540	19.080	18.500	19.010	11.145	1,313,956
2022-03-17	19.120	19.310	18.680	18.750	10.993	1,839,734
2022-03-16	18.440	18.840	17.760	18.750	10.993	2,343,573
2022-03-15	18.870	19.010	18.140	18.140	10.635	1,539,302
2022-03-14	19.800	19.800	18.930	18.980	11.128	1,595,360
2022-03-11	19.510	19.850	19.100	19.810	11.614	1,499,993
2022-03-10	20.500	20.550	19.660	19.700	11.550	2,059,924
2022-03-09	19.790	20.270	19.020	20.020	11.737	1,887,540
2022-03-08	20.100	20.320	19.540	19.760	11.585	1,999,303
2022-03-07	20.450	20.450	19.880	20.100	11.784	1,956,578
2022-03-04	21.100	21.370	20.380	20.450	11.989	2,640,134
2022-03-03	21.700	21.780	21.150	21.170	12.411	1,954,079
2022-03-02	21.840	21.890	21.380	21.730	12.740	2,372,489
2022-03-01	22.000	22.140	21.840	21.940	12.863	1,860,487
2022-02-28	21.880	21.960	21.100	21.840	12.804	2,625,989
2022-02-25	21.530	21.900	21.220	21.830	12.798	3,612,062
2022-02-24	22.280	22.350	20.890	21.190	12.423	4,993,975
2022-02-23	23.520	23.700	22.120	22.180	13.004	9,353,017
2022-02-22	23.000	23.760	22.440	23.360	13.695	11,974,089
2022-02-21	20.250	21.630	20.140	21.600	12.664	3,010,008
2022-02-18	20.120	20.470	19.940	20.330	11.919	1,548,090
2022-02-17	21.000	21.050	20.200	20.250	11.872	2,229,346
2022-02-16	21.000	21.370	20.700	20.910	12.259	2,346,245
2022-02-15	19.950	21.090	19.650	20.910	12.259	3,402,324
2022-02-14	20.080	20.600	19.330	19.970	11.708	3,918,766
2022-02-11	23.200	23.210	20.800	20.800	12.195	7,506,461
2022-02-10	23.740	24.110	22.810	23.110	13.549	3,954,638
2022-02-09	23.220	24.000	22.720	24.000	14.071	3,651,245
2022-02-08	23.610	23.710	22.640	23.080	13.531	3,310,213

← NewerPage 19 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.