Zhejiang Weigang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.800	17.840	17.550	17.690	16.922	739,174
2023-05-04	17.720	17.970	17.690	17.810	17.037	947,200
2023-04-28	17.400	17.770	17.290	17.700	16.931	1,165,315
2023-04-27	17.340	17.610	17.170	17.290	16.539	924,227
2023-04-26	17.000	17.410	16.960	17.280	16.530	975,694
2023-04-25	17.560	17.560	16.680	17.010	16.271	1,302,976
2023-04-24	17.580	17.690	17.260	17.630	16.864	973,420
2023-04-21	18.450	18.450	17.550	17.590	16.826	1,900,712
2023-04-20	18.860	19.000	18.420	18.430	17.630	1,984,740
2023-04-19	18.500	19.290	18.250	19.100	18.270	3,057,647
2023-04-18	18.620	18.730	18.400	18.500	17.697	869,163
2023-04-17	18.460	18.720	18.410	18.680	17.869	1,076,127
2023-04-14	18.440	18.690	18.360	18.460	17.658	976,366
2023-04-13	18.770	18.770	18.300	18.440	17.639	1,551,042
2023-04-12	18.700	18.860	18.690	18.780	17.964	891,486
2023-04-11	18.840	18.940	18.660	18.770	17.955	783,146
2023-04-10	19.290	19.440	18.770	18.830	18.012	1,561,611
2023-04-07	19.310	19.470	19.200	19.290	18.452	770,904
2023-04-06	19.380	19.400	19.100	19.270	18.433	1,005,378
2023-04-04	19.770	19.890	19.240	19.490	18.644	1,630,716
2023-04-03	19.850	19.900	19.620	19.850	18.988	1,060,364
2023-03-31	19.570	19.890	19.530	19.770	18.911	1,118,424
2023-03-30	20.040	20.080	18.500	19.570	18.720	1,747,481
2023-03-29	20.130	20.170	19.960	20.040	19.170	885,685
2023-03-28	20.530	20.580	20.040	20.120	19.246	1,362,572
2023-03-27	20.670	20.700	20.390	20.520	19.629	1,305,434
2023-03-24	20.350	20.900	20.260	20.730	19.830	2,264,628
2023-03-23	20.460	20.460	20.160	20.260	19.380	1,323,488
2023-03-22	20.440	20.680	20.380	20.500	19.610	1,099,952
2023-03-21	20.150	20.430	20.060	20.400	19.514	1,204,636
2023-03-20	20.380	20.470	19.870	20.150	19.275	1,403,280
2023-03-17	20.500	20.550	20.380	20.470	19.581	1,006,586
2023-03-16	20.660	20.830	20.350	20.370	19.485	1,281,180
2023-03-15	20.790	20.950	20.750	20.800	19.897	1,124,252
2023-03-14	21.020	21.080	20.460	20.630	19.734	1,626,681
2023-03-13	21.040	21.230	20.770	21.120	20.203	1,195,172
2023-03-10	21.400	21.560	21.010	21.010	20.098	1,608,642
2023-03-09	21.250	21.800	21.150	21.520	20.585	1,933,714
2023-03-08	21.030	21.430	21.010	21.350	20.423	1,274,148
2023-03-07	21.700	21.700	21.130	21.150	20.231	2,197,378
2023-03-06	21.810	21.820	21.450	21.650	20.710	1,859,676
2023-03-03	22.290	22.290	21.560	21.730	20.786	3,681,878
2023-03-02	22.490	22.590	22.230	22.280	21.312	2,227,778
2023-03-01	22.400	22.540	22.300	22.540	21.561	1,848,799
2023-02-28	22.480	22.680	22.190	22.590	21.609	2,547,710
2023-02-27	23.050	23.290	22.510	22.540	21.561	3,890,459
2023-02-24	22.830	23.680	22.730	23.320	22.307	4,739,015
2023-02-23	22.660	23.180	22.630	22.990	21.992	3,468,815
2023-02-22	22.540	22.810	22.470	22.590	21.609	1,971,435
2023-02-21	22.800	22.940	22.430	22.780	21.791	2,449,238
2023-02-20	22.600	23.040	22.450	22.880	21.886	2,783,752
2023-02-17	22.490	22.680	22.270	22.590	21.609	2,719,854
2023-02-16	23.560	23.620	22.290	22.510	21.532	5,113,388
2023-02-15	23.890	24.040	23.470	23.640	22.613	4,658,290
2023-02-14	23.800	24.500	23.670	23.890	22.852	7,926,662
2023-02-13	22.950	23.780	22.850	23.720	22.690	7,432,823
2023-02-10	22.660	23.780	22.600	23.160	22.154	7,087,933
2023-02-09	22.250	22.720	22.090	22.680	21.695	3,008,987
2023-02-08	22.680	22.800	22.300	22.350	21.379	2,492,292
2023-02-07	22.580	22.730	22.440	22.650	21.666	2,479,957

← NewerPage 15 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.