WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	24.120	24.670	23.970	24.080	24.080	4,347,893
2025-07-21	23.910	24.200	23.760	24.120	24.120	4,253,450
2025-07-18	24.600	24.640	23.930	24.130	24.130	3,969,254
2025-07-17	24.330	24.800	24.130	24.570	24.570	4,255,448
2025-07-16	24.100	24.430	23.920	24.130	24.130	3,928,318
2025-07-15	23.960	24.360	23.880	24.180	24.130	3,687,397
2025-07-14	23.970	24.390	23.770	24.120	24.070	3,147,725
2025-07-11	24.050	24.230	23.800	24.030	23.980	3,268,693
2025-07-10	24.350	24.610	23.870	24.030	23.980	5,735,280
2025-07-09	25.000	25.100	24.460	24.630	24.579	4,744,835
2025-07-08	24.910	25.400	24.700	25.080	25.028	5,090,422
2025-07-07	24.910	25.950	24.800	25.190	25.138	6,704,492
2025-07-04	25.040	26.090	24.500	25.060	25.008	11,188,284
2025-07-03	24.010	25.800	23.930	25.460	25.407	11,478,194
2025-07-02	24.700	24.770	23.800	24.050	24.000	6,780,885
2025-07-01	24.540	25.280	24.270	24.880	24.829	8,628,721
2025-06-30	22.960	25.000	22.960	24.640	24.589	13,738,391
2025-06-27	23.540	23.770	23.000	23.080	23.032	7,030,578
2025-06-26	23.510	23.640	23.040	23.090	23.042	6,059,757
2025-06-25	23.310	23.700	23.220	23.470	23.422	6,884,677
2025-06-24	22.620	23.570	22.620	23.170	23.122	7,231,397
2025-06-23	21.900	22.840	21.690	22.620	22.573	6,487,519
2025-06-20	21.280	23.230	21.170	22.170	22.124	9,688,488
2025-06-19	21.410	21.880	21.230	21.280	21.236	2,637,489
2025-06-18	20.830	21.630	20.700	21.510	21.466	3,572,640
2025-06-17	21.150	21.150	20.790	20.890	20.847	1,417,759
2025-06-16	20.650	21.150	20.610	20.990	20.947	1,488,941
2025-06-13	21.360	21.360	20.680	20.790	20.747	3,306,442
2025-06-12	21.500	21.680	21.300	21.360	21.316	2,198,421
2025-06-11	21.520	21.950	21.520	21.650	21.605	1,790,533
2025-06-10	22.050	22.050	21.200	21.480	21.436	2,476,386
2025-06-09	21.990	22.180	21.740	21.870	21.825	2,133,660
2025-06-06	21.600	21.830	21.540	21.730	21.685	1,522,490
2025-06-05	21.410	21.860	21.270	21.780	21.735	2,077,530
2025-06-04	21.130	21.620	21.130	21.450	21.406	2,274,774
2025-06-03	21.210	21.370	21.020	21.150	21.106	3,074,375
2025-05-30	22.250	22.290	21.560	21.660	21.615	3,450,750
2025-05-29	21.980	22.590	21.980	22.390	22.344	3,076,206
2025-05-28	21.850	22.390	21.570	22.020	21.975	3,543,130
2025-05-27	22.010	22.070	21.600	21.780	21.735	2,204,300
2025-05-26	21.850	22.200	21.760	22.130	22.084	1,998,280
2025-05-23	22.340	22.510	21.930	21.930	21.885	2,986,640
2025-05-22	22.420	22.980	22.250	22.390	22.344	3,243,210
2025-05-21	22.810	22.810	22.350	22.460	22.414	3,699,090
2025-05-20	22.980	23.030	22.680	22.950	22.903	2,496,359
2025-05-19	22.720	23.100	22.600	22.950	22.903	2,776,020
2025-05-16	22.740	23.090	22.660	22.720	22.673	3,552,330
2025-05-15	22.820	23.230	22.560	22.700	22.653	3,524,890
2025-05-14	23.030	23.450	22.850	22.970	22.923	3,795,140
2025-05-13	23.450	23.500	22.900	22.930	22.883	2,904,790
2025-05-12	23.160	23.280	22.960	23.130	23.082	2,419,350
2025-05-09	23.340	23.450	22.740	22.800	22.753	4,287,196
2025-05-08	22.990	23.700	22.940	23.450	23.402	4,110,050
2025-05-07	23.670	23.810	22.910	23.130	23.082	4,932,329
2025-05-06	22.900	23.640	22.880	23.450	23.402	5,529,568
2025-04-30	21.950	23.040	21.730	22.830	22.783	7,146,665
2025-04-29	21.110	22.200	20.900	21.780	21.735	5,823,835
2025-04-28	21.540	21.650	21.100	21.110	21.066	3,572,400
2025-04-25	21.590	21.860	21.110	21.480	21.436	4,691,100
2025-04-24	22.050	22.170	21.530	21.590	21.545	4,832,520

← NewerPage 6 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.