Zhejiang Weigang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 23.090 | 23.090 | 22.420 | 22.480 | 21.504 | 4,371,114 |
| 2023-02-03 | 23.060 | 23.550 | 23.000 | 23.230 | 22.221 | 3,903,908 |
| 2023-02-02 | 23.400 | 23.400 | 23.050 | 23.160 | 22.154 | 4,729,036 |
| 2023-02-01 | 23.020 | 23.570 | 22.800 | 23.500 | 22.479 | 5,969,507 |
| 2023-01-31 | 22.830 | 22.970 | 22.700 | 22.930 | 21.934 | 3,171,236 |
| 2023-01-30 | 22.670 | 23.030 | 22.450 | 23.020 | 22.020 | 5,621,768 |
| 2023-01-20 | 22.090 | 22.400 | 22.030 | 22.340 | 21.370 | 3,326,893 |
| 2023-01-19 | 22.100 | 22.300 | 21.830 | 22.080 | 21.121 | 3,644,670 |
| 2023-01-18 | 22.100 | 22.700 | 21.860 | 22.320 | 21.351 | 4,780,951 |
| 2023-01-17 | 22.710 | 22.770 | 22.010 | 22.050 | 21.092 | 6,080,425 |
| 2023-01-16 | 22.720 | 23.120 | 22.660 | 22.780 | 21.791 | 4,330,231 |
| 2023-01-13 | 23.050 | 23.080 | 22.730 | 22.800 | 21.810 | 5,288,754 |
| 2023-01-12 | 22.800 | 23.610 | 22.620 | 23.320 | 22.307 | 8,186,298 |
| 2023-01-11 | 23.620 | 23.960 | 23.010 | 23.030 | 22.030 | 8,104,349 |
| 2023-01-10 | 23.870 | 24.150 | 23.380 | 23.510 | 22.489 | 10,509,065 |
| 2023-01-09 | 23.080 | 25.180 | 22.530 | 24.480 | 23.417 | 14,274,322 |
| 2023-01-06 | 22.990 | 23.570 | 22.800 | 23.200 | 22.192 | 10,969,417 |
| 2023-01-05 | 24.830 | 24.930 | 23.290 | 23.400 | 22.384 | 18,930,090 |
| 2023-01-04 | 30.000 | 30.850 | 25.880 | 25.880 | 24.756 | 22,616,475 |
| 2023-01-03 | 27.000 | 28.750 | 27.000 | 28.750 | 27.501 | 19,743,814 |
| 2022-12-30 | 23.970 | 26.140 | 23.280 | 26.140 | 25.005 | 21,674,361 |
| 2022-12-29 | 21.750 | 23.760 | 21.750 | 23.760 | 22.728 | 17,596,011 |
| 2022-12-28 | 25.000 | 25.990 | 21.270 | 21.600 | 20.662 | 14,681,139 |
| 2022-12-27 | 22.390 | 23.630 | 22.390 | 23.630 | 22.604 | 9,187,366 |
| 2022-12-26 | 20.330 | 21.990 | 20.330 | 21.480 | 20.547 | 6,747,113 |
| 2022-12-23 | 21.390 | 21.680 | 20.590 | 20.600 | 19.705 | 7,484,425 |
| 2022-12-22 | 20.880 | 23.290 | 20.490 | 21.950 | 20.997 | 11,294,194 |
| 2022-12-21 | 21.530 | 22.460 | 21.010 | 21.170 | 20.251 | 7,741,231 |
| 2022-12-20 | 21.710 | 22.090 | 21.430 | 21.730 | 20.786 | 4,988,803 |
| 2022-12-19 | 22.520 | 22.880 | 21.420 | 21.670 | 20.729 | 7,913,623 |
| 2022-12-16 | 23.650 | 23.860 | 22.310 | 22.520 | 21.542 | 9,389,378 |
| 2022-12-15 | 24.000 | 24.580 | 23.310 | 24.100 | 23.053 | 12,028,321 |
| 2022-12-14 | 23.020 | 25.800 | 22.610 | 25.050 | 23.962 | 16,509,347 |
| 2022-12-13 | 24.230 | 25.580 | 23.780 | 23.780 | 22.747 | 16,750,806 |
| 2022-12-12 | 29.000 | 29.570 | 25.880 | 26.420 | 25.273 | 23,768,242 |
| 2022-12-09 | 28.750 | 28.750 | 28.100 | 28.750 | 27.501 | 12,734,951 |
| 2022-12-08 | 26.140 | 26.140 | 26.140 | 26.140 | 25.005 | 764,520 |
| 2022-12-07 | 23.760 | 23.760 | 23.760 | 23.760 | 22.728 | 180,369 |
| 2022-12-06 | 21.600 | 21.600 | 21.600 | 21.600 | 20.662 | 329,602 |
| 2022-12-05 | 16.370 | 19.640 | 16.370 | 19.640 | 18.787 | 1,103,105 |
← NewerPage 16 of 16 · 940 trading days
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.