WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	23.910	24.140	22.390	23.610	13.842	4,061,695
2022-01-28	22.800	24.100	22.190	23.740	13.918	5,576,883
2022-01-27	22.200	23.580	22.200	22.800	13.367	6,266,420
2022-01-26	22.260	23.300	22.240	22.680	13.297	2,779,509
2022-01-25	22.850	24.190	22.530	22.850	13.396	4,653,491
2022-01-24	22.050	23.080	22.050	22.800	13.367	3,435,296
2022-01-21	22.690	22.950	22.030	22.190	13.010	3,159,319
2022-01-20	24.190	24.490	22.660	22.780	13.355	6,365,675
2022-01-19	24.870	25.090	23.590	24.030	14.088	10,279,507
2022-01-18	23.630	25.980	23.360	24.760	14.516	16,054,690
2022-01-17	22.150	23.980	22.150	23.620	13.848	6,348,292
2022-01-14	21.450	22.560	21.300	22.300	13.074	3,941,769
2022-01-13	21.300	21.850	21.170	21.470	12.587	2,212,902
2022-01-12	20.980	21.310	20.890	21.180	12.417	1,304,789
2022-01-11	20.700	21.160	20.680	20.860	12.230	1,278,762
2022-01-10	20.560	21.090	20.560	20.850	12.224	1,180,929
2022-01-07	21.190	21.480	20.620	20.630	12.095	1,598,545
2022-01-06	21.030	21.600	21.020	21.200	12.429	1,428,675
2022-01-05	21.560	21.900	21.080	21.260	12.464	2,857,399
2022-01-04	20.720	21.800	20.700	21.580	12.652	4,133,655
2021-12-31	20.280	20.560	20.000	20.520	12.030	1,960,384
2021-12-30	20.170	20.620	20.170	20.290	11.896	2,390,408
2021-12-29	21.230	21.230	20.200	20.270	11.884	4,235,788
2021-12-28	21.740	21.740	20.980	21.170	12.411	3,469,468
2021-12-27	21.990	22.670	21.330	21.610	12.669	4,533,054
2021-12-24	22.770	23.100	21.800	22.190	13.010	6,260,463
2021-12-23	21.300	22.990	20.750	22.670	13.291	9,058,824
2021-12-22	20.490	21.460	20.430	21.260	12.464	4,254,781
2021-12-21	19.750	20.700	19.750	20.500	12.019	2,500,456
2021-12-20	20.090	20.300	19.870	19.920	11.679	1,834,985
2021-12-17	19.790	20.250	19.670	19.910	11.673	2,155,289
2021-12-16	20.000	20.010	19.600	19.770	11.591	1,973,193
2021-12-15	20.250	20.520	19.890	20.010	11.731	2,910,551
2021-12-14	20.030	20.880	19.800	20.250	11.872	5,281,718
2021-12-13	19.660	19.740	19.180	19.490	11.427	2,550,982
2021-12-10	19.000	20.070	18.740	19.600	11.491	5,157,526
2021-12-09	18.710	20.580	18.660	19.490	11.427	6,577,594
2021-12-08	18.580	18.750	18.430	18.710	10.969	1,141,392
2021-12-07	18.840	18.840	18.250	18.580	10.893	1,493,055
2021-12-06	18.850	18.850	18.430	18.680	10.952	1,317,757
2021-12-03	18.810	18.880	18.650	18.850	11.051	974,339
2021-12-02	18.930	18.980	18.560	18.820	11.034	1,625,583
2021-12-01	18.860	18.950	18.600	18.930	11.098	1,527,907
2021-11-30	18.200	19.250	18.020	18.860	11.057	3,633,412
2021-11-29	17.840	18.220	17.800	18.220	10.682	1,151,464
2021-11-26	18.350	18.570	17.990	18.040	10.577	1,289,988
2021-11-25	18.630	18.630	18.220	18.280	10.717	1,071,421
2021-11-24	18.080	18.730	18.040	18.440	10.811	2,204,114
2021-11-23	17.880	18.230	17.790	18.150	10.641	1,586,441
2021-11-22	17.890	17.950	17.710	17.880	10.483	823,942
2021-11-19	17.750	17.930	17.360	17.910	10.500	1,830,107
2021-11-18	17.860	18.100	17.810	17.810	10.442	1,389,687
2021-11-17	17.870	17.980	17.700	17.770	10.418	726,531
2021-11-16	17.900	18.000	17.720	17.770	10.418	883,579
2021-11-15	17.690	17.900	17.500	17.900	10.494	1,277,825
2021-11-12	17.380	17.700	17.190	17.680	10.365	1,226,733
2021-11-11	17.160	17.380	17.130	17.280	10.131	780,950
2021-11-10	17.350	17.350	16.890	17.170	10.066	822,759
2021-11-09	17.110	17.330	17.060	17.280	10.131	574,419
2021-11-08	17.200	17.220	16.920	17.060	10.002	618,379

← NewerPage 20 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.