Zhejiang Weigang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.640	18.230	17.640	18.090	17.467	1,339,400
2023-10-31	17.750	17.900	17.560	17.680	17.072	882,746
2023-10-30	18.060	18.060	17.540	17.840	17.226	1,191,902
2023-10-27	17.690	17.900	17.620	17.770	17.159	970,716
2023-10-26	17.440	17.740	17.240	17.680	17.072	797,874
2023-10-25	17.450	17.470	17.080	17.450	16.850	670,076
2023-10-24	16.570	17.270	16.520	17.250	16.656	1,342,300
2023-10-23	17.240	17.240	16.370	16.430	15.865	1,255,700
2023-10-20	17.200	17.430	17.070	17.090	16.502	675,108
2023-10-19	17.230	17.700	17.230	17.240	16.647	579,950
2023-10-18	17.720	17.720	17.280	17.280	16.685	660,302
2023-10-17	17.840	17.840	17.610	17.680	17.072	530,000
2023-10-16	17.850	17.980	17.620	17.720	17.110	772,602
2023-10-13	18.070	18.120	17.760	17.840	17.226	1,023,236
2023-10-12	18.070	18.100	17.840	18.070	17.448	753,707
2023-10-11	18.010	18.110	17.850	17.990	17.371	675,700
2023-10-10	18.050	18.130	17.870	17.910	17.294	749,200
2023-10-09	18.340	18.540	17.850	17.920	17.303	1,254,407
2023-09-28	18.410	18.570	18.240	18.370	17.738	754,564
2023-09-27	18.150	18.630	18.000	18.410	17.776	1,875,464
2023-09-26	17.880	18.190	17.730	18.090	17.467	667,302
2023-09-25	18.120	18.160	17.820	17.910	17.294	552,503
2023-09-22	17.750	18.070	17.630	18.040	17.419	923,100
2023-09-21	18.040	18.200	17.700	17.750	17.139	1,185,200
2023-09-20	18.380	18.570	17.990	18.210	17.583	1,832,674
2023-09-19	18.250	18.300	17.910	17.940	17.323	775,748
2023-09-18	17.880	18.420	17.590	18.250	17.622	837,377
2023-09-15	18.010	18.130	17.780	17.830	17.216	582,800
2023-09-14	18.250	18.270	17.880	18.010	17.390	840,248
2023-09-13	18.470	18.480	18.110	18.300	17.670	990,100
2023-09-12	18.550	18.690	18.330	18.590	17.950	772,274
2023-09-11	18.450	18.630	18.280	18.550	17.912	827,874
2023-09-08	18.610	18.690	18.330	18.450	17.815	702,100
2023-09-07	18.660	18.700	18.370	18.370	17.738	922,000
2023-09-06	18.810	18.830	18.600	18.670	18.028	866,224
2023-09-05	18.690	18.880	18.610	18.760	18.114	1,283,866
2023-09-04	18.560	18.690	18.460	18.680	18.037	1,135,354
2023-09-01	18.480	18.590	18.310	18.560	17.921	963,825
2023-08-31	18.540	18.610	18.340	18.480	17.844	862,828
2023-08-30	18.450	18.700	18.330	18.450	17.815	1,984,548
2023-08-29	17.200	18.390	17.160	18.360	17.728	3,188,518
2023-08-28	17.550	17.720	16.930	17.030	16.444	1,773,163
2023-08-25	17.360	17.370	16.580	16.640	16.067	1,437,368
2023-08-24	17.640	17.740	17.000	17.360	16.763	1,212,900
2023-08-23	18.290	18.290	17.560	17.560	16.956	1,743,800
2023-08-22	18.590	18.670	18.000	18.300	17.670	2,028,902
2023-08-21	18.660	18.760	18.350	18.680	18.037	2,498,687
2023-08-18	18.280	18.770	18.150	18.460	17.825	2,582,574
2023-08-17	17.810	18.350	17.600	18.260	17.632	1,738,888
2023-08-16	18.360	18.530	17.880	17.960	17.342	1,695,990
2023-08-15	18.040	18.590	17.860	18.440	17.805	2,346,742
2023-08-14	17.800	18.010	17.720	18.000	17.381	584,904
2023-08-11	18.080	18.140	17.880	17.950	17.332	644,649
2023-08-10	17.790	18.190	17.790	18.130	17.506	920,531
2023-08-09	17.950	17.950	17.760	17.790	17.178	425,001
2023-08-08	17.860	17.990	17.820	17.850	17.236	485,100
2023-08-07	18.030	18.030	17.810	17.820	17.207	563,300
2023-08-04	18.120	18.170	17.880	17.990	17.371	1,047,600
2023-08-03	18.330	18.480	18.000	18.060	17.439	1,022,402
2023-08-02	18.280	18.340	18.220	18.330	17.699	548,626

← NewerPage 13 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.