WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	25.180	26.470	25.180	26.130	26.076	9,076,893
2025-01-17	25.350	25.900	25.090	25.490	25.437	7,499,697
2025-01-16	24.400	26.130	24.070	25.600	25.547	12,653,830
2025-01-15	24.450	24.700	23.960	24.040	23.990	6,085,796
2025-01-14	23.280	25.150	22.910	24.640	24.589	10,980,959
2025-01-13	24.100	24.700	23.000	23.160	23.112	10,475,901
2025-01-10	25.100	25.770	24.200	24.220	24.170	16,589,408
2025-01-09	23.940	24.730	23.940	24.730	24.679	9,678,048
2025-01-08	22.900	23.100	21.460	22.480	22.434	8,147,050
2025-01-07	22.350	22.600	21.800	22.600	22.553	6,654,869
2025-01-06	22.520	22.600	21.760	22.290	22.244	5,768,199
2025-01-03	23.810	24.250	22.310	22.420	22.374	8,347,745
2025-01-02	25.070	25.200	23.500	23.880	23.831	7,551,929
2024-12-31	26.310	26.480	25.010	25.300	25.248	8,082,873
2024-12-30	27.080	27.130	26.080	26.600	26.545	9,924,885
2024-12-27	26.500	27.900	26.200	27.250	27.194	12,173,391
2024-12-26	25.580	27.260	25.450	26.550	26.495	12,484,283
2024-12-25	25.020	25.670	24.400	25.340	25.288	7,510,841
2024-12-24	25.930	26.150	24.600	25.280	25.228	9,559,222
2024-12-23	25.540	26.690	25.510	25.640	25.587	13,695,296
2024-12-20	25.200	26.180	24.850	25.700	25.647	11,447,455
2024-12-19	24.100	26.400	23.780	25.520	25.467	15,843,144
2024-12-18	23.530	24.240	23.040	24.020	23.970	5,920,165
2024-12-17	24.200	25.170	23.680	23.940	23.891	8,813,145
2024-12-16	24.900	24.900	23.880	23.970	23.920	6,019,271
2024-12-13	25.480	26.100	24.900	24.980	24.928	8,224,488
2024-12-12	25.660	26.200	25.060	25.480	25.427	8,138,126
2024-12-11	25.050	26.140	24.830	25.480	25.427	9,698,208
2024-12-10	25.040	25.500	24.520	25.280	25.228	11,234,008
2024-12-09	24.800	25.090	24.250	24.430	24.380	5,728,458
2024-12-06	25.160	25.450	24.650	25.030	24.978	8,404,523
2024-12-05	25.000	25.530	24.800	25.490	25.437	7,012,929
2024-12-04	25.510	26.550	25.000	25.270	25.218	9,174,271
2024-12-03	26.190	26.220	25.260	25.620	25.567	9,232,298
2024-12-02	25.730	26.380	25.250	25.960	25.906	14,372,117
2024-11-29	26.700	26.700	25.470	25.960	25.906	20,030,038
2024-11-28	24.350	26.520	24.030	26.520	26.465	17,564,161
2024-11-27	24.070	24.130	23.020	24.110	24.060	7,765,358
2024-11-26	24.310	25.090	23.990	24.300	24.250	7,973,446
2024-11-25	23.600	25.100	23.550	24.350	24.300	11,592,591
2024-11-22	24.600	25.000	23.300	23.320	23.272	8,087,398
2024-11-21	25.000	25.170	24.260	24.770	24.719	7,919,778
2024-11-20	24.100	25.220	23.880	25.000	24.948	10,664,467
2024-11-19	23.600	24.400	23.180	24.090	24.040	9,129,163
2024-11-18	26.310	26.330	23.440	23.680	23.631	13,077,024
2024-11-15	26.200	26.480	25.430	25.570	25.517	11,575,509
2024-11-14	27.530	27.970	25.900	26.060	26.006	15,421,881
2024-11-13	28.000	28.680	26.900	28.160	28.102	14,624,458
2024-11-12	29.000	30.300	27.200	27.670	27.613	22,054,064
2024-11-11	26.860	28.600	26.520	28.490	28.431	19,120,675
2024-11-08	26.180	27.200	26.140	26.490	26.435	17,139,139
2024-11-07	26.070	26.610	24.860	26.180	26.126	16,600,052
2024-11-06	27.060	28.360	25.720	26.090	26.036	29,033,788
2024-11-05	25.750	27.000	25.000	26.380	26.326	20,325,191
2024-11-04	24.360	26.800	24.360	26.000	25.946	23,001,427
2024-11-01	26.160	27.910	24.250	24.370	24.320	31,251,595
2024-10-31	28.000	29.410	25.400	26.170	26.116	38,646,206
2024-10-30	25.040	26.740	24.720	26.740	26.685	23,728,854
2024-10-29	23.360	25.300	23.020	24.310	24.260	24,137,077
2024-10-28	23.300	24.080	22.620	23.310	23.262	17,977,299

← NewerPage 8 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.