WG Tech JiangXi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	23.960	24.180	22.800	23.680	23.631	25,378,502
2024-10-24	21.760	23.940	21.390	23.940	23.891	20,979,004
2024-10-23	22.600	22.600	21.540	21.760	21.715	21,584,547
2024-10-22	21.500	23.530	21.140	22.900	22.853	31,785,221
2024-10-21	21.000	22.750	20.810	21.390	21.346	32,147,007
2024-10-18	19.170	20.860	19.100	20.860	20.817	21,835,401
2024-10-17	18.880	19.280	18.780	18.960	18.921	6,564,826
2024-10-16	18.600	19.400	18.400	18.690	18.651	6,323,234
2024-10-15	18.700	19.840	18.620	18.850	18.811	9,680,706
2024-10-14	17.500	19.000	17.420	18.900	18.861	11,080,039
2024-10-11	18.280	18.580	17.170	17.420	17.384	9,065,390
2024-10-10	19.200	19.870	17.990	18.640	18.602	14,929,518
2024-10-09	20.100	20.450	19.200	19.200	19.160	14,455,065
2024-10-08	21.360	21.360	19.770	21.330	21.286	19,518,550
2024-09-30	18.600	19.420	18.180	19.420	19.380	16,368,189
2024-09-27	16.900	17.890	16.900	17.650	17.614	7,606,083
2024-09-26	16.250	16.650	15.980	16.630	16.596	7,068,893
2024-09-25	16.250	16.840	16.180	16.250	16.216	7,752,337
2024-09-24	15.500	16.170	15.330	16.120	16.087	9,474,181
2024-09-23	16.110	16.270	15.800	15.870	15.837	3,947,940
2024-09-20	16.010	16.260	16.000	16.110	16.077	3,131,980
2024-09-19	16.200	16.600	16.000	16.120	16.087	4,636,040
2024-09-18	16.850	16.890	15.990	16.200	16.167	4,111,669
2024-09-13	17.300	17.350	16.680	16.740	16.705	4,826,610
2024-09-12	17.620	18.200	17.250	17.300	17.264	5,413,977
2024-09-11	17.670	17.970	17.420	17.420	17.384	5,617,779
2024-09-10	17.790	18.160	17.350	17.980	17.943	11,155,222
2024-09-09	17.410	19.020	17.120	18.280	18.242	16,184,636
2024-09-06	17.740	17.800	17.230	17.290	17.254	3,150,555
2024-09-05	18.070	18.080	17.600	17.800	17.763	3,522,269
2024-09-04	18.300	18.490	17.630	17.940	17.903	5,875,596
2024-09-03	18.300	19.000	18.000	18.560	18.522	7,056,268
2024-09-02	18.450	18.990	18.200	18.210	18.172	8,255,019
2024-08-30	17.820	19.220	17.750	18.490	18.452	11,031,260
2024-08-29	16.990	17.800	16.760	17.650	17.614	7,065,539
2024-08-28	16.850	17.250	16.640	16.950	16.915	5,816,256
2024-08-27	17.250	18.090	16.830	17.010	16.975	9,582,060
2024-08-26	16.970	17.570	16.750	16.970	16.935	4,103,880
2024-08-23	16.700	16.880	16.310	16.670	16.636	3,966,516
2024-08-22	17.180	17.180	16.650	16.720	16.685	3,738,589
2024-08-21	17.050	17.480	17.020	17.170	17.135	3,963,663
2024-08-20	17.620	17.800	17.100	17.160	17.125	5,192,434
2024-08-19	18.400	18.560	17.630	17.690	17.653	7,947,246
2024-08-16	18.430	19.300	18.350	18.780	18.741	7,361,965
2024-08-15	18.020	18.790	17.990	18.420	18.382	6,003,938
2024-08-14	18.250	18.550	18.010	18.240	18.202	3,937,283
2024-08-13	17.910	18.350	17.710	18.150	18.113	3,775,296
2024-08-12	18.650	19.060	17.690	17.900	17.863	8,159,035
2024-08-09	18.790	19.190	18.490	18.970	18.931	5,769,074
2024-08-08	18.980	19.050	18.360	18.550	18.512	5,428,108
2024-08-07	19.000	19.650	18.830	19.160	19.120	5,294,700
2024-08-06	19.220	19.290	18.400	19.070	19.031	6,480,222
2024-08-05	19.460	19.910	18.600	18.620	18.582	7,618,770
2024-08-02	19.980	20.680	19.820	20.020	19.979	6,925,905
2024-08-01	20.200	20.500	19.790	20.200	20.158	7,461,999
2024-07-31	19.130	20.300	19.120	20.200	20.158	9,694,994
2024-07-30	19.280	19.680	18.700	19.340	19.300	5,518,009
2024-07-29	19.420	19.720	19.270	19.320	19.280	5,605,439
2024-07-26	19.300	19.660	18.920	19.320	19.280	7,046,959
2024-07-25	19.550	20.300	18.800	19.380	19.340	10,280,541

← NewerPage 9 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.