WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	21.560	22.590	21.550	22.090	22.044	7,425,645
2025-04-22	21.530	22.220	21.410	21.500	21.456	4,716,116
2025-04-21	21.750	21.850	21.300	21.560	21.515	4,844,726
2025-04-18	20.710	22.400	20.450	21.830	21.785	7,484,804
2025-04-17	20.680	21.120	20.680	20.810	20.767	3,624,350
2025-04-16	21.800	21.900	20.600	20.980	20.937	5,648,786
2025-04-15	21.860	22.200	21.580	21.750	21.705	3,489,800
2025-04-14	21.990	22.480	21.940	21.980	21.935	5,426,560
2025-04-11	21.280	21.980	21.080	21.600	21.555	5,702,380
2025-04-10	22.180	22.300	21.310	21.380	21.336	6,662,079
2025-04-09	19.940	21.280	19.100	21.090	21.046	8,139,782
2025-04-08	21.500	22.490	20.350	20.350	20.308	9,781,620
2025-04-07	23.000	23.290	22.610	22.610	22.563	5,868,097
2025-04-03	25.210	25.530	24.780	25.120	25.068	5,337,080
2025-04-02	25.950	26.250	25.680	25.770	25.717	4,762,444
2025-04-01	25.190	26.900	25.180	25.990	25.936	8,568,586
2025-03-31	24.700	25.500	24.380	25.170	25.118	5,434,870
2025-03-28	25.960	26.140	25.110	25.140	25.088	4,994,190
2025-03-27	25.500	25.740	24.920	25.540	25.487	5,026,710
2025-03-26	25.750	26.440	25.680	25.760	25.707	6,126,367
2025-03-25	25.570	26.490	24.910	25.810	25.757	8,853,490
2025-03-24	25.180	25.680	24.600	25.380	25.328	7,594,789
2025-03-21	26.400	26.420	24.880	24.940	24.888	9,507,640
2025-03-20	27.150	27.270	26.390	26.470	26.415	6,617,583
2025-03-19	28.000	28.160	26.820	26.980	26.924	9,943,799
2025-03-18	28.370	28.500	27.770	28.300	28.242	10,194,950
2025-03-17	27.080	29.130	26.850	28.380	28.321	16,959,202
2025-03-14	26.150	27.000	25.870	26.840	26.785	13,234,753
2025-03-13	26.500	26.650	25.700	26.110	26.056	14,938,285
2025-03-12	25.000	26.970	24.880	26.970	26.914	17,251,836
2025-03-11	24.070	24.560	24.050	24.520	24.469	5,328,139
2025-03-10	24.670	26.090	24.410	24.750	24.699	12,154,751
2025-03-07	24.120	24.880	24.020	24.220	24.170	4,831,047
2025-03-06	24.400	24.580	24.180	24.260	24.210	4,899,251
2025-03-05	23.850	24.460	23.500	24.260	24.210	5,084,777
2025-03-04	23.420	24.280	23.360	24.130	24.080	5,402,160
2025-03-03	23.390	23.640	22.990	23.390	23.342	5,222,360
2025-02-28	25.000	25.000	23.260	23.300	23.252	8,605,630
2025-02-27	25.860	25.860	24.720	25.280	25.228	7,159,110
2025-02-26	25.780	25.970	25.400	25.960	25.906	7,102,307
2025-02-25	25.800	26.690	25.360	25.780	25.727	9,924,218
2025-02-24	26.120	26.880	25.420	25.680	25.627	12,479,215
2025-02-21	24.440	25.350	24.380	25.030	24.978	7,425,795
2025-02-20	24.230	24.800	24.230	24.580	24.529	5,011,875
2025-02-19	23.440	24.360	23.440	24.230	24.180	4,577,851
2025-02-18	24.480	24.560	23.350	23.470	23.422	4,684,897
2025-02-17	23.780	25.100	23.780	24.460	24.409	6,508,957
2025-02-14	24.500	24.650	23.820	23.950	23.901	5,187,738
2025-02-13	25.300	25.500	24.360	24.480	24.429	6,661,340
2025-02-12	25.280	25.700	24.900	25.550	25.497	5,242,474
2025-02-11	25.200	26.000	25.150	25.340	25.288	5,182,950
2025-02-10	25.360	25.840	25.010	25.660	25.607	6,185,076
2025-02-07	24.830	25.980	24.830	25.550	25.497	8,951,333
2025-02-06	24.240	25.100	24.240	24.800	24.749	5,114,514
2025-02-05	25.000	25.000	24.200	24.390	24.340	5,271,487
2025-01-27	24.900	25.660	24.220	25.030	24.978	6,403,517
2025-01-24	25.010	25.500	24.700	24.970	24.918	5,848,796
2025-01-23	26.000	26.280	25.040	25.070	25.018	6,117,220
2025-01-22	25.880	26.270	25.750	25.870	25.817	4,587,871
2025-01-21	26.010	26.580	25.650	26.080	26.026	5,791,731

← NewerPage 7 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.