Zhejiang Weigang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.210	13.260	13.100	13.170	12.892	420,800
2024-07-26	13.100	13.360	13.030	13.260	12.980	733,548
2024-07-25	12.810	13.260	12.810	13.110	12.833	1,300,896
2024-07-24	13.200	13.700	12.870	13.050	12.774	1,816,396
2024-07-23	13.180	13.220	12.960	12.990	12.716	536,800
2024-07-22	13.180	13.330	13.070	13.140	12.862	591,574
2024-07-19	13.150	13.340	13.000	13.160	12.882	578,574
2024-07-18	12.950	13.100	12.760	13.010	12.735	556,800
2024-07-17	13.210	13.220	12.900	13.040	12.765	422,900
2024-07-16	13.340	13.380	13.130	13.160	12.882	495,252
2024-07-15	13.360	13.450	13.260	13.340	13.058	516,600
2024-07-12	13.790	13.790	13.420	13.450	13.166	585,474
2024-07-11	13.410	13.590	13.350	13.580	13.293	741,648
2024-07-10	13.290	13.440	13.130	13.240	12.960	631,000
2024-07-09	13.140	13.290	12.750	13.210	12.931	767,500
2024-07-08	13.430	13.460	13.020	13.050	12.774	589,100
2024-07-05	13.220	13.490	13.130	13.480	13.195	401,002
2024-07-04	13.610	13.650	13.150	13.210	12.931	663,974
2024-07-03	13.500	13.840	13.500	13.610	13.323	592,200
2024-07-02	14.000	14.000	13.680	13.790	13.499	539,700
2024-07-01	13.720	13.950	13.480	13.870	13.577	749,574
2024-06-28	13.760	13.960	13.580	13.720	13.430	695,600
2024-06-27	13.820	14.080	13.720	13.760	13.469	882,400
2024-06-26	13.400	13.820	13.310	13.820	13.528	707,674
2024-06-25	13.250	13.550	13.190	13.380	13.097	783,700
2024-06-24	13.680	13.680	13.040	13.170	12.892	1,005,700
2024-06-21	13.700	13.850	13.600	13.680	13.391	448,902
2024-06-20	14.100	14.180	13.810	13.830	13.538	644,402
2024-06-19	14.070	14.220	14.020	14.150	13.851	674,600
2024-06-18	13.870	14.120	13.860	14.060	13.763	701,200
2024-06-17	14.180	14.220	13.850	13.880	13.587	840,808
2024-06-14	14.240	14.260	14.000	14.230	13.929	670,008
2024-06-13	13.970	14.300	13.900	14.190	13.890	980,012
2024-06-12	13.760	14.110	13.680	14.010	13.714	973,286
2024-06-11	13.390	13.840	13.110	13.780	13.489	1,326,886
2024-06-07	13.330	14.260	13.320	13.750	13.460	1,816,020
2024-06-06	13.600	13.730	12.980	13.330	13.048	1,738,688
2024-06-05	14.000	14.100	13.570	13.600	13.313	1,236,552
2024-06-04	14.360	14.360	13.820	14.010	13.714	965,648
2024-06-03	14.860	14.860	14.160	14.260	13.959	1,349,300
2024-05-31	14.730	14.810	14.610	14.720	14.409	1,076,802
2024-05-30	15.050	15.070	14.600	14.710	14.399	1,096,974
2024-05-29	14.550	15.110	14.550	15.060	14.742	1,318,680
2024-05-28	14.990	15.100	14.700	14.730	14.223	1,012,900
2024-05-27	15.100	15.400	14.870	15.140	14.619	704,200
2024-05-24	15.060	15.340	15.050	15.090	14.571	609,219
2024-05-23	15.410	15.540	15.150	15.200	14.677	861,217
2024-05-22	15.450	15.490	15.300	15.400	14.870	696,302
2024-05-21	15.460	15.560	15.300	15.360	14.831	747,176
2024-05-20	15.580	15.580	15.380	15.540	15.005	1,073,800
2024-05-17	15.240	15.530	15.110	15.450	14.918	1,009,340
2024-05-16	15.250	15.390	15.240	15.350	14.822	832,600
2024-05-15	15.160	15.340	15.000	15.250	14.725	898,126
2024-05-14	15.090	15.350	15.080	15.140	14.619	823,146
2024-05-13	15.260	15.260	14.930	14.950	14.436	1,301,600
2024-05-10	15.390	15.540	15.200	15.460	14.928	1,187,074
2024-05-09	15.250	15.420	15.220	15.380	14.851	936,808
2024-05-08	15.350	15.450	15.200	15.290	14.764	1,272,600
2024-05-07	15.400	15.400	15.180	15.310	14.783	939,500
2024-05-06	15.120	15.340	15.120	15.300	14.774	1,342,874

← NewerPage 10 of 16 · 940 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.3000 CNY
2025-05-29	0.2000 CNY
2024-05-29	0.2000 CNY
2023-06-15	0.1700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.