WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	31.190	31.290	30.570	30.800	30.800	3,543,545
2025-10-21	30.900	31.470	30.730	31.190	31.190	3,414,050
2025-10-20	30.880	31.470	30.570	30.880	30.880	4,165,639
2025-10-17	31.500	31.750	30.530	30.580	30.580	4,962,110
2025-10-16	31.440	32.580	31.200	31.790	31.790	5,790,914
2025-10-15	31.140	31.930	30.710	31.630	31.630	5,071,010
2025-10-14	32.260	33.200	30.800	30.980	30.980	7,901,230
2025-10-13	31.280	32.720	30.500	32.260	32.260	8,537,083
2025-10-10	35.080	35.770	32.620	32.930	32.930	15,401,627
2025-10-09	33.340	35.490	33.070	34.960	34.960	15,261,449
2025-09-30	33.600	34.260	32.800	32.950	32.950	9,963,608
2025-09-29	32.880	34.550	32.300	33.850	33.850	11,940,310
2025-09-26	32.500	34.550	32.500	32.870	32.870	7,997,720
2025-09-25	33.830	34.340	33.000	33.060	33.060	5,835,229
2025-09-24	32.850	33.790	32.490	33.680	33.680	7,101,388
2025-09-23	33.800	35.000	32.370	33.200	33.200	10,435,217
2025-09-22	34.920	35.140	33.890	34.190	34.190	6,894,020
2025-09-19	34.950	36.200	34.500	34.610	34.610	8,344,840
2025-09-18	35.960	36.160	34.430	34.850	34.850	14,013,541
2025-09-17	37.800	39.170	35.770	35.800	35.800	14,315,221
2025-09-16	38.000	38.280	36.500	37.520	37.520	10,161,641
2025-09-15	36.900	39.300	36.380	38.200	38.200	13,308,828
2025-09-12	37.000	37.000	35.800	36.290	36.290	8,553,668
2025-09-11	37.280	38.150	36.680	37.290	37.290	10,178,868
2025-09-10	38.100	38.480	36.130	37.220	37.220	8,841,999
2025-09-09	38.450	39.450	37.600	37.690	37.690	8,732,750
2025-09-08	38.800	39.100	37.350	38.830	38.830	16,043,782
2025-09-05	34.680	38.940	34.680	38.940	38.940	13,770,727
2025-09-04	35.500	38.380	34.100	35.400	35.400	14,948,070
2025-09-03	36.120	36.640	35.020	35.500	35.500	8,976,913
2025-09-02	37.730	37.890	35.260	35.950	35.950	15,994,375
2025-09-01	36.100	38.640	35.680	37.730	37.730	16,990,288
2025-08-29	35.920	36.380	34.530	36.000	36.000	29,438,107
2025-08-28	31.220	34.320	31.220	34.320	34.320	12,773,514
2025-08-27	32.980	32.990	31.130	31.200	31.200	11,966,455
2025-08-26	31.700	33.960	31.440	32.470	32.470	13,140,424
2025-08-25	31.520	33.000	31.320	31.760	31.760	14,807,707
2025-08-22	30.480	31.390	30.480	31.190	31.190	7,277,099
2025-08-21	30.850	31.830	30.080	30.670	30.670	9,275,482
2025-08-20	30.700	30.880	30.200	30.830	30.830	6,240,487
2025-08-19	30.770	31.530	30.710	30.980	30.980	8,248,136
2025-08-18	30.680	31.360	30.650	30.900	30.900	9,628,572
2025-08-15	30.200	31.440	30.200	30.890	30.890	10,614,952
2025-08-14	31.620	31.880	29.980	30.030	30.030	14,966,293
2025-08-13	32.520	32.600	31.510	31.980	31.980	12,785,382
2025-08-12	32.550	32.900	31.910	32.630	32.630	17,112,298
2025-08-11	32.000	34.240	31.760	32.880	32.880	29,488,341
2025-08-08	28.500	31.130	28.400	31.130	31.130	9,143,834
2025-08-07	27.500	28.670	27.490	28.300	28.300	9,897,940
2025-08-06	27.610	28.100	27.290	27.480	27.480	5,572,820
2025-08-05	27.280	27.630	27.000	27.600	27.600	5,750,809
2025-08-04	26.850	27.560	26.010	27.320	27.320	6,273,093
2025-08-01	27.770	28.000	27.020	27.250	27.250	8,813,795
2025-07-31	27.590	28.960	27.530	27.610	27.610	16,871,934
2025-07-30	27.690	28.250	26.880	27.000	27.000	21,297,645
2025-07-29	27.300	28.270	27.300	28.270	28.270	15,113,034
2025-07-28	25.310	25.900	25.000	25.700	25.700	7,229,964
2025-07-25	24.110	25.590	24.020	25.300	25.300	9,120,478
2025-07-24	23.750	24.300	23.500	24.200	24.200	4,465,589
2025-07-23	23.840	23.960	23.590	23.630	23.630	4,200,344

← NewerPage 5 of 21 · 1,216 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.