Zhejiang Weigang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.380	18.490	18.190	18.290	17.661	963,400
2023-07-31	18.310	18.420	18.250	18.370	17.738	978,100
2023-07-28	17.900	18.340	17.760	18.340	17.709	1,276,876
2023-07-27	18.300	18.400	17.920	17.960	17.342	1,264,702
2023-07-26	18.410	18.410	18.200	18.300	17.670	1,017,402
2023-07-25	18.290	18.450	18.210	18.410	17.776	1,256,106
2023-07-24	18.320	18.500	18.090	18.140	17.516	1,678,804
2023-07-21	18.680	19.080	18.320	18.440	17.805	2,132,346
2023-07-20	19.110	19.280	18.730	18.750	18.105	2,787,064
2023-07-19	19.550	19.550	19.070	19.180	18.520	3,318,790
2023-07-18	20.000	20.000	19.400	19.700	19.022	5,557,594
2023-07-17	19.250	20.320	18.920	20.320	19.621	8,751,438
2023-07-14	18.760	19.690	18.620	19.230	18.568	4,533,546
2023-07-13	18.600	18.770	18.490	18.750	18.105	1,367,174
2023-07-12	18.470	18.740	18.430	18.580	17.941	1,493,686
2023-07-11	18.430	18.500	18.330	18.500	17.863	1,037,978
2023-07-10	18.290	18.490	18.290	18.400	17.767	544,302
2023-07-07	18.260	18.440	18.260	18.290	17.661	479,666
2023-07-06	18.220	18.450	18.090	18.390	17.757	617,681
2023-07-05	18.460	18.460	18.200	18.220	17.593	685,200
2023-07-04	18.470	18.470	18.330	18.410	17.776	776,474
2023-07-03	18.560	18.560	18.320	18.410	17.776	957,507
2023-06-30	18.570	18.590	18.340	18.400	17.767	1,093,072
2023-06-29	18.170	18.600	18.100	18.430	17.796	1,734,599
2023-06-28	17.980	18.200	17.570	18.170	17.545	1,404,366
2023-06-27	17.360	17.920	17.330	17.900	17.284	1,444,268
2023-06-26	17.880	18.260	17.330	17.400	16.801	2,188,012
2023-06-21	18.260	18.870	18.060	18.090	17.467	1,815,178
2023-06-20	18.120	18.360	17.900	18.250	17.622	1,103,676
2023-06-19	18.190	18.400	18.090	18.120	17.496	847,406
2023-06-16	18.040	18.250	18.040	18.190	17.564	684,376
2023-06-15	18.030	18.150	18.000	18.040	17.419	519,774
2023-06-14	18.380	18.380	18.030	18.200	17.410	688,676
2023-06-13	18.160	18.450	18.150	18.280	17.486	664,652
2023-06-12	17.820	18.300	17.590	18.260	17.467	1,271,840
2023-06-09	17.730	17.830	17.640	17.760	16.989	491,597
2023-06-08	17.970	18.050	17.640	17.690	16.922	640,078
2023-06-07	17.870	18.020	17.720	18.020	17.237	658,874
2023-06-06	18.340	18.350	17.800	17.860	17.084	978,300
2023-06-05	18.340	18.340	18.180	18.290	17.496	850,170
2023-06-02	18.110	18.310	18.070	18.290	17.496	713,556
2023-06-01	18.220	18.300	17.940	18.110	17.323	749,108
2023-05-31	18.330	18.430	18.070	18.160	17.371	997,636
2023-05-30	18.310	18.600	18.250	18.410	17.610	739,648
2023-05-29	18.430	18.510	18.290	18.400	17.601	741,360
2023-05-26	18.650	18.650	18.200	18.450	17.649	1,017,098
2023-05-25	18.400	18.680	18.310	18.650	17.840	1,540,194
2023-05-24	18.270	18.460	18.030	18.350	17.553	983,504
2023-05-23	18.410	18.550	18.210	18.270	17.477	1,007,322
2023-05-22	18.100	18.440	18.020	18.400	17.601	1,107,048
2023-05-19	18.000	18.100	17.910	18.070	17.285	682,178
2023-05-18	18.120	18.150	17.910	18.020	17.237	726,458
2023-05-17	17.780	18.100	17.660	18.090	17.304	1,305,682
2023-05-16	17.840	17.900	17.630	17.710	16.941	704,322
2023-05-15	18.000	18.070	17.530	17.820	17.046	1,480,143
2023-05-12	17.720	18.480	17.650	17.960	17.180	2,369,156
2023-05-11	17.600	17.780	17.510	17.710	16.941	746,872
2023-05-10	17.300	17.630	17.180	17.520	16.759	802,276
2023-05-09	17.720	17.720	17.260	17.320	16.568	947,000
2023-05-08	17.600	17.760	17.460	17.660	16.893	768,200

← NewerPage 14 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.