Zhejiang Weigang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.520	16.670	15.520	16.590	16.019	2,004,374
2024-01-24	15.320	15.630	14.860	15.500	14.967	1,877,874
2024-01-23	15.730	16.420	15.210	15.420	14.889	1,898,748
2024-01-22	17.040	17.160	15.720	15.820	15.276	1,701,174
2024-01-19	17.490	17.520	17.000	17.080	16.492	1,208,800
2024-01-18	17.940	17.980	16.970	17.530	16.927	1,641,402
2024-01-17	18.250	18.470	17.950	17.970	17.352	825,000
2024-01-16	18.510	18.570	18.120	18.350	17.719	884,431
2024-01-15	18.530	18.530	18.530	18.530	17.892	0
2024-01-12	18.550	18.780	18.530	18.530	17.892	1,200,200
2024-01-11	18.570	18.700	18.510	18.540	17.902	1,323,084
2024-01-10	18.720	18.760	18.420	18.570	17.931	1,437,200
2024-01-09	18.450	18.750	18.450	18.640	17.999	1,865,600
2024-01-08	18.550	18.670	18.340	18.420	17.786	913,000
2024-01-05	18.530	18.700	18.460	18.520	17.883	1,315,700
2024-01-04	18.430	18.620	18.410	18.540	17.902	1,065,700
2024-01-03	18.750	18.800	18.360	18.460	17.825	1,228,274
2024-01-02	18.510	18.740	18.450	18.640	17.999	2,328,650
2023-12-29	18.140	18.550	17.990	18.510	17.873	1,514,248
2023-12-28	17.600	18.200	17.520	18.140	17.516	1,116,034
2023-12-27	17.480	17.700	17.280	17.590	16.985	673,531
2023-12-26	17.920	17.920	17.330	17.360	16.763	964,100
2023-12-25	17.750	17.840	17.430	17.580	16.975	1,129,500
2023-12-22	18.160	18.260	17.710	17.740	17.130	1,073,000
2023-12-21	17.900	18.240	17.410	18.150	17.525	1,359,291
2023-12-20	17.930	18.070	17.770	17.910	17.294	909,791
2023-12-19	17.830	18.010	17.580	17.800	17.187	1,133,853
2023-12-18	17.830	17.990	17.610	17.660	17.052	749,220
2023-12-15	17.870	17.920	17.700	17.830	17.216	476,382
2023-12-14	17.880	18.130	17.810	17.860	17.245	892,064
2023-12-13	17.690	18.120	17.600	17.940	17.323	1,000,104
2023-12-12	17.770	17.770	17.490	17.730	17.120	678,700
2023-12-11	17.390	17.760	17.300	17.710	17.101	1,373,000
2023-12-08	17.960	18.050	17.440	17.450	16.850	1,030,754
2023-12-07	18.260	18.260	17.690	17.840	17.226	1,006,600
2023-12-06	18.050	18.340	18.050	18.120	17.496	872,074
2023-12-05	18.190	18.280	18.000	18.000	17.381	901,550
2023-12-04	18.180	18.280	18.100	18.240	17.612	611,500
2023-12-01	18.210	18.260	18.000	18.170	17.545	970,800
2023-11-30	18.410	18.490	18.020	18.180	17.554	966,704
2023-11-29	18.410	18.530	18.330	18.400	17.767	1,044,800
2023-11-28	18.310	18.490	18.030	18.450	17.815	1,380,357
2023-11-27	18.110	18.380	18.010	18.310	17.680	1,250,774
2023-11-24	18.410	18.470	17.950	18.110	17.487	1,307,674
2023-11-23	18.280	18.510	18.260	18.490	17.854	1,148,716
2023-11-22	18.280	18.460	18.220	18.270	17.641	971,500
2023-11-21	18.530	18.570	18.260	18.350	17.719	1,150,706
2023-11-20	18.350	18.540	18.310	18.530	17.892	734,200
2023-11-17	18.210	18.380	18.120	18.350	17.719	798,600
2023-11-16	18.390	18.560	18.200	18.220	17.593	670,800
2023-11-15	18.650	18.680	18.420	18.430	17.796	1,073,100
2023-11-14	18.430	18.620	18.350	18.590	17.950	1,408,900
2023-11-13	18.270	18.450	18.100	18.430	17.796	1,188,400
2023-11-10	18.020	18.200	17.960	18.180	17.554	594,200
2023-11-09	18.270	18.270	17.980	18.090	17.467	553,555
2023-11-08	18.110	18.180	18.000	18.120	17.496	567,974
2023-11-07	18.150	18.160	17.940	18.130	17.506	881,800
2023-11-06	18.260	18.260	18.030	18.150	17.525	799,002
2023-11-03	17.830	18.200	17.750	18.070	17.448	967,326
2023-11-02	18.050	18.120	17.690	17.740	17.130	786,202

← NewerPage 12 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.