WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	34.780	36.200	34.200	35.890	35.890	14,260,116
2026-01-15	34.050	36.100	33.600	34.630	34.630	10,491,585
2026-01-14	34.110	35.370	33.520	34.000	34.000	12,014,883
2026-01-13	37.400	37.400	34.140	34.430	34.430	15,179,518
2026-01-12	37.670	37.730	36.220	37.510	37.510	15,557,444
2026-01-09	37.070	37.980	36.680	37.170	37.170	12,774,020
2026-01-08	34.270	37.970	34.250	36.810	36.810	17,634,742
2026-01-07	34.960	35.390	34.050	34.740	34.740	10,543,654
2026-01-06	34.540	36.500	33.850	35.400	35.400	15,342,030
2026-01-05	35.410	36.440	34.140	34.320	34.320	12,931,322
2025-12-31	33.730	36.450	33.650	35.380	35.380	17,939,107
2025-12-30	31.110	34.940	31.110	33.730	33.730	19,637,419
2025-12-29	32.060	33.800	31.700	31.800	31.800	13,104,150
2025-12-26	32.300	33.150	31.850	32.300	32.300	9,893,390
2025-12-25	32.850	33.740	31.460	33.300	33.300	14,325,713
2025-12-24	32.210	33.250	31.760	32.980	32.980	9,766,265
2025-12-23	32.650	33.150	31.690	31.970	31.970	8,905,528
2025-12-22	33.060	34.090	32.460	32.580	32.580	8,514,390
2025-12-19	33.900	33.940	32.680	32.750	32.750	8,407,619
2025-12-18	34.030	34.660	33.590	33.600	33.600	10,172,034
2025-12-17	34.340	34.400	33.270	34.060	34.060	13,664,223
2025-12-16	32.970	35.000	32.970	34.370	34.370	22,256,555
2025-12-15	30.090	33.380	29.910	32.400	32.400	14,525,360
2025-12-12	29.980	31.180	29.670	30.500	30.500	5,647,549
2025-12-11	30.890	31.080	30.130	30.170	30.170	4,515,429
2025-12-10	31.600	31.600	30.800	30.840	30.840	6,223,738
2025-12-09	31.480	32.400	31.480	31.800	31.800	6,198,800
2025-12-08	31.380	32.820	31.310	32.360	32.360	11,048,920
2025-12-05	30.680	31.750	30.440	31.550	31.550	8,145,948
2025-12-04	30.730	31.090	30.100	30.680	30.680	6,306,667
2025-12-03	31.460	32.130	30.610	31.000	31.000	8,594,796
2025-12-02	30.880	32.000	30.560	31.540	31.540	11,434,773
2025-12-01	31.050	31.960	30.600	31.360	31.360	14,007,512
2025-11-28	30.600	31.080	29.900	30.010	30.010	13,109,888
2025-11-27	28.000	30.530	27.760	30.530	30.530	9,497,683
2025-11-26	28.030	28.270	27.680	27.750	27.750	2,871,400
2025-11-25	27.560	28.600	27.420	28.030	28.030	4,591,860
2025-11-24	26.860	27.420	26.770	27.270	27.270	3,387,523
2025-11-21	28.010	28.170	26.800	26.850	26.850	5,559,330
2025-11-20	28.780	28.840	28.240	28.410	28.410	2,328,764
2025-11-19	29.030	29.240	28.320	28.460	28.460	3,179,979
2025-11-18	29.480	29.650	28.840	29.030	29.030	3,723,810
2025-11-17	28.910	29.670	28.910	29.480	29.480	2,747,439
2025-11-14	29.090	29.980	28.740	29.200	29.200	4,407,369
2025-11-13	29.100	29.460	29.010	29.250	29.250	3,270,210
2025-11-12	29.700	29.770	28.980	29.230	29.230	3,949,128
2025-11-11	29.850	31.060	29.810	29.930	29.930	4,401,629
2025-11-10	30.300	30.560	29.710	29.860	29.860	3,248,090
2025-11-07	30.200	30.690	29.980	30.300	30.300	3,212,340
2025-11-06	30.450	30.870	30.060	30.470	30.470	3,019,426
2025-11-05	30.000	30.750	29.790	30.380	30.380	2,962,500
2025-11-04	31.160	31.260	30.000	30.200	30.200	3,827,690
2025-11-03	30.690	31.470	30.330	31.160	31.160	3,544,416
2025-10-31	31.000	31.740	30.820	30.950	30.950	4,328,286
2025-10-30	31.580	32.040	31.080	31.080	31.080	5,313,749
2025-10-29	32.190	33.270	31.610	31.950	31.950	7,075,556
2025-10-28	31.790	32.500	31.500	32.030	32.030	4,349,516
2025-10-27	31.500	32.060	31.240	31.830	31.830	5,416,329
2025-10-24	30.540	31.130	30.360	31.080	31.080	4,557,220
2025-10-23	30.800	30.990	29.700	30.250	30.250	5,444,065

← NewerPage 4 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.