WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	88.000	89.500	76.950	76.950	76.950	19,643,759
2026-07-17	95.000	96.000	85.500	85.500	85.500	14,950,961
2026-07-16	99.580	103.00	93.230	95.000	95.000	14,692,241
2026-07-15	110.00	111.80	99.800	100.05	100.05	15,077,554
2026-07-14	108.03	111.32	102.29	109.80	109.80	20,347,264
2026-07-13	116.02	119.14	107.67	108.03	108.03	22,491,644
2026-07-10	129.06	136.66	118.14	118.14	118.14	30,186,852
2026-07-09	123.98	127.00	116.51	125.60	125.60	23,937,805
2026-07-08	121.00	129.00	120.50	122.37	122.37	23,561,562
2026-07-07	122.49	125.54	118.30	120.69	120.69	17,240,868
2026-07-06	135.46	138.39	123.39	123.39	123.39	22,640,964
2026-07-03	136.01	143.00	132.90	137.10	137.10	20,507,957
2026-07-02	140.00	148.00	133.65	137.81	137.81	26,332,131
2026-07-01	157.01	161.86	147.00	148.50	148.50	33,760,399
2026-06-30	161.77	173.57	151.10	162.97	162.97	29,685,456
2026-06-29	178.50	184.09	160.20	163.35	163.35	29,495,435
2026-06-26	167.00	188.00	164.86	178.00	178.00	31,308,975
2026-06-25	172.88	175.00	160.97	171.99	171.99	30,507,568
2026-06-24	168.88	172.99	160.11	167.37	167.37	28,766,702
2026-06-23	172.06	184.37	164.10	172.15	172.15	30,439,333
2026-06-22	172.70	180.60	163.60	172.02	172.02	30,823,812
2026-06-18	171.11	172.99	150.00	164.70	164.70	33,915,654
2026-06-17	155.68	166.13	155.68	166.13	166.13	11,938,070
2026-06-16	137.00	151.03	137.00	151.03	151.03	26,823,796
2026-06-15	128.51	138.88	119.00	137.30	137.30	37,989,809
2026-06-12	137.07	149.87	125.51	129.80	129.80	54,606,584
2026-06-11	150.01	157.88	139.46	139.46	139.46	29,529,292
2026-06-10	145.08	158.80	141.22	154.96	154.96	34,759,506
2026-06-09	137.00	150.15	131.00	150.15	150.15	33,511,628
2026-06-08	129.76	144.05	125.80	136.50	136.50	37,737,201
2026-06-05	122.30	134.64	122.30	132.40	132.40	35,775,266
2026-06-04	113.90	126.66	107.11	122.40	122.40	33,321,892
2026-06-03	120.00	128.78	115.23	118.82	118.82	36,267,744
2026-06-02	118.21	123.44	110.61	122.00	122.00	43,003,219
2026-06-01	110.00	114.49	109.23	114.49	114.49	12,184,150
2026-05-29	112.00	114.90	98.990	104.08	104.08	43,096,306
2026-05-28	98.010	109.99	97.020	109.99	109.99	27,003,117
2026-05-27	97.550	100.69	96.770	99.990	99.990	40,724,736
2026-05-26	85.790	91.540	83.930	91.540	91.540	20,846,186
2026-05-25	80.000	87.090	79.990	83.220	83.220	26,929,294
2026-05-22	81.000	84.950	75.600	80.000	80.000	30,388,534
2026-05-21	83.020	85.540	79.880	81.020	81.020	36,368,674
2026-05-20	67.990	77.800	67.190	77.760	77.760	33,745,890
2026-05-19	61.390	74.000	61.390	70.730	70.730	44,316,483
2026-05-18	67.490	67.490	67.490	67.490	67.490	1,233,300
2026-05-15	74.990	74.990	74.990	74.990	74.990	2,373,600
2026-05-14	88.300	88.880	81.090	83.320	83.320	32,971,730
2026-05-13	78.980	88.880	78.980	88.100	88.100	30,331,686
2026-05-12	82.180	86.030	78.000	81.760	81.760	37,651,547
2026-05-11	74.080	80.030	73.670	80.030	80.030	25,722,726
2026-05-08	66.300	74.000	65.000	72.750	72.750	34,132,614
2026-05-07	68.560	70.110	64.680	68.600	68.600	34,989,656
2026-05-06	72.000	72.000	65.360	66.800	66.800	35,110,345
2026-04-30	71.830	72.750	66.500	69.350	69.350	27,330,026
2026-04-29	64.410	69.740	64.410	69.740	69.740	20,478,723
2026-04-28	66.900	66.900	62.820	63.400	63.400	27,333,129
2026-04-27	60.570	64.130	60.060	64.130	64.130	13,392,215
2026-04-24	60.380	62.090	57.380	58.300	58.300	26,548,441
2026-04-23	61.500	66.000	60.000	60.500	60.500	33,572,324
2026-04-22	58.290	64.360	58.290	64.360	64.360	24,943,223

← NewerPage 2 of 5 · 243 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.