Zhejiang Weigang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.980 | 15.080 | 14.780 | 15.020 | 14.503 | 1,668,176 |
| 2024-04-29 | 14.650 | 15.130 | 14.640 | 14.870 | 14.358 | 1,864,202 |
| 2024-04-26 | 14.410 | 14.670 | 14.240 | 14.500 | 14.001 | 1,255,958 |
| 2024-04-25 | 14.260 | 14.460 | 14.110 | 14.440 | 13.943 | 1,163,150 |
| 2024-04-24 | 14.460 | 14.540 | 14.160 | 14.270 | 13.779 | 1,715,620 |
| 2024-04-23 | 13.800 | 14.970 | 13.610 | 14.600 | 14.098 | 2,585,532 |
| 2024-04-22 | 13.590 | 14.950 | 13.530 | 14.030 | 13.547 | 2,263,218 |
| 2024-04-19 | 13.850 | 13.930 | 13.460 | 13.590 | 13.122 | 890,820 |
| 2024-04-18 | 13.790 | 14.270 | 13.560 | 13.940 | 13.460 | 1,303,802 |
| 2024-04-17 | 12.880 | 13.790 | 12.700 | 13.790 | 13.315 | 1,470,246 |
| 2024-04-16 | 13.910 | 13.930 | 12.600 | 12.660 | 12.224 | 1,493,500 |
| 2024-04-15 | 14.720 | 15.050 | 13.820 | 13.980 | 13.499 | 1,688,342 |
| 2024-04-12 | 14.990 | 15.280 | 14.810 | 14.940 | 14.426 | 944,850 |
| 2024-04-11 | 14.630 | 15.050 | 14.510 | 14.910 | 14.397 | 740,169 |
| 2024-04-10 | 15.040 | 15.080 | 14.560 | 14.720 | 14.213 | 1,011,714 |
| 2024-04-09 | 14.780 | 15.020 | 14.750 | 15.020 | 14.503 | 641,500 |
| 2024-04-08 | 15.310 | 15.320 | 14.750 | 14.800 | 14.291 | 1,267,369 |
| 2024-04-03 | 15.080 | 15.260 | 14.980 | 15.210 | 14.687 | 899,500 |
| 2024-04-02 | 15.230 | 15.320 | 15.060 | 15.150 | 14.629 | 1,003,316 |
| 2024-04-01 | 14.830 | 15.170 | 14.650 | 15.110 | 14.590 | 1,457,100 |
| 2024-03-29 | 14.610 | 14.750 | 14.530 | 14.650 | 14.146 | 424,602 |
| 2024-03-28 | 14.050 | 14.750 | 14.010 | 14.550 | 14.049 | 1,375,300 |
| 2024-03-27 | 14.420 | 14.630 | 14.110 | 14.150 | 13.663 | 774,924 |
| 2024-03-26 | 14.780 | 14.780 | 14.280 | 14.560 | 14.059 | 748,276 |
| 2024-03-25 | 15.000 | 15.060 | 14.520 | 14.530 | 14.030 | 991,802 |
| 2024-03-22 | 15.180 | 15.180 | 14.810 | 14.990 | 14.474 | 1,269,260 |
| 2024-03-21 | 15.410 | 15.430 | 15.010 | 15.190 | 14.667 | 1,245,502 |
| 2024-03-20 | 14.970 | 15.320 | 14.930 | 15.310 | 14.783 | 1,801,500 |
| 2024-03-19 | 15.060 | 15.160 | 14.900 | 14.920 | 14.407 | 1,264,500 |
| 2024-03-18 | 15.000 | 15.180 | 14.880 | 15.070 | 14.551 | 1,637,700 |
| 2024-03-15 | 14.610 | 15.040 | 14.590 | 15.000 | 14.484 | 1,258,900 |
| 2024-03-14 | 14.780 | 14.920 | 14.470 | 14.580 | 14.078 | 1,001,000 |
| 2024-03-13 | 15.060 | 15.190 | 14.710 | 14.870 | 14.358 | 1,913,996 |
| 2024-03-12 | 14.500 | 15.510 | 14.410 | 15.100 | 14.580 | 3,602,402 |
| 2024-03-11 | 14.200 | 14.410 | 14.010 | 14.390 | 13.895 | 790,806 |
| 2024-03-08 | 14.220 | 14.330 | 13.880 | 14.120 | 13.634 | 667,300 |
| 2024-03-07 | 14.210 | 14.580 | 14.080 | 14.180 | 13.692 | 865,150 |
| 2024-03-06 | 13.730 | 14.280 | 13.720 | 14.200 | 13.711 | 870,176 |
| 2024-03-05 | 14.150 | 14.150 | 13.780 | 13.820 | 13.344 | 1,002,300 |
| 2024-03-04 | 14.240 | 14.260 | 13.740 | 14.150 | 13.663 | 1,434,214 |
| 2024-03-01 | 14.340 | 14.570 | 14.160 | 14.180 | 13.692 | 1,369,342 |
| 2024-02-29 | 13.640 | 14.350 | 13.500 | 14.340 | 13.847 | 1,483,784 |
| 2024-02-28 | 15.100 | 15.280 | 13.830 | 13.840 | 13.364 | 2,226,399 |
| 2024-02-27 | 14.720 | 14.970 | 14.520 | 14.970 | 14.455 | 1,026,499 |
| 2024-02-26 | 14.720 | 14.940 | 14.380 | 14.770 | 14.262 | 1,391,406 |
| 2024-02-23 | 13.970 | 14.770 | 13.870 | 14.470 | 13.972 | 1,644,059 |
| 2024-02-22 | 13.480 | 13.840 | 13.410 | 13.790 | 13.315 | 1,119,576 |
| 2024-02-21 | 12.980 | 13.850 | 12.960 | 13.480 | 13.016 | 1,417,685 |
| 2024-02-20 | 12.930 | 13.250 | 12.660 | 13.180 | 12.726 | 1,056,153 |
| 2024-02-19 | 12.680 | 13.110 | 12.600 | 12.930 | 12.485 | 1,350,912 |
| 2024-02-08 | 11.580 | 12.500 | 11.250 | 12.490 | 12.060 | 1,925,480 |
| 2024-02-07 | 12.460 | 12.470 | 11.440 | 11.560 | 11.162 | 2,855,494 |
| 2024-02-06 | 11.560 | 12.980 | 11.260 | 12.380 | 11.954 | 3,243,950 |
| 2024-02-05 | 13.800 | 13.930 | 12.510 | 12.510 | 12.080 | 1,944,800 |
| 2024-02-02 | 14.960 | 15.300 | 13.430 | 13.900 | 13.422 | 1,815,500 |
| 2024-02-01 | 14.880 | 15.090 | 14.210 | 14.920 | 14.407 | 1,855,722 |
| 2024-01-31 | 16.420 | 16.420 | 14.910 | 14.940 | 14.426 | 1,764,274 |
| 2024-01-30 | 16.180 | 16.440 | 15.600 | 15.640 | 15.102 | 1,078,461 |
| 2024-01-29 | 16.950 | 16.990 | 16.160 | 16.220 | 15.662 | 1,530,424 |
| 2024-01-26 | 16.650 | 17.020 | 16.570 | 16.770 | 16.193 | 1,631,843 |
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.