Zhejiang Weigang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 27.390 | 27.390 | 24.260 | 24.260 | 23.748 | 7,765,042 |
| 2025-04-24 | 27.240 | 28.200 | 26.860 | 26.960 | 26.391 | 4,130,400 |
| 2025-04-23 | 27.550 | 28.630 | 27.270 | 27.430 | 26.851 | 3,268,700 |
| 2025-04-22 | 27.430 | 27.860 | 26.810 | 27.220 | 26.645 | 1,943,518 |
| 2025-04-21 | 26.920 | 27.590 | 26.160 | 27.420 | 26.841 | 3,385,817 |
| 2025-04-18 | 27.500 | 27.710 | 26.550 | 26.920 | 26.351 | 2,819,400 |
| 2025-04-17 | 27.400 | 28.680 | 27.360 | 27.470 | 26.890 | 1,845,702 |
| 2025-04-16 | 29.040 | 29.460 | 27.260 | 27.770 | 27.183 | 3,782,500 |
| 2025-04-15 | 28.110 | 30.180 | 27.880 | 29.460 | 28.838 | 6,035,061 |
| 2025-04-14 | 28.920 | 29.200 | 26.900 | 28.110 | 27.516 | 6,071,003 |
| 2025-04-11 | 25.400 | 27.320 | 25.320 | 26.800 | 26.234 | 6,225,759 |
| 2025-04-10 | 26.000 | 26.820 | 25.030 | 25.370 | 24.834 | 6,837,009 |
| 2025-04-09 | 21.850 | 25.300 | 21.120 | 25.300 | 24.766 | 8,720,531 |
| 2025-04-08 | 25.080 | 25.080 | 23.000 | 23.000 | 22.514 | 3,037,200 |
| 2025-04-07 | 25.850 | 26.400 | 25.560 | 25.560 | 25.020 | 1,263,579 |
| 2025-04-03 | 28.630 | 29.310 | 27.970 | 28.400 | 27.800 | 2,514,799 |
| 2025-04-02 | 29.170 | 29.710 | 28.300 | 29.000 | 28.387 | 3,049,676 |
| 2025-04-01 | 29.200 | 29.460 | 28.490 | 29.170 | 28.554 | 3,161,800 |
| 2025-03-31 | 28.370 | 29.000 | 27.390 | 28.670 | 28.064 | 4,424,211 |
| 2025-03-28 | 30.590 | 30.590 | 28.300 | 29.090 | 28.476 | 5,468,028 |
| 2025-03-27 | 31.080 | 31.250 | 29.690 | 29.900 | 29.268 | 4,866,305 |
| 2025-03-26 | 29.000 | 31.500 | 28.510 | 31.390 | 30.727 | 7,149,173 |
| 2025-03-25 | 29.500 | 30.760 | 28.620 | 28.970 | 28.358 | 6,270,596 |
| 2025-03-24 | 30.310 | 32.300 | 29.140 | 29.750 | 29.122 | 6,846,076 |
| 2025-03-21 | 32.000 | 32.550 | 29.310 | 31.360 | 30.698 | 10,351,506 |
| 2025-03-20 | 27.710 | 31.310 | 27.710 | 31.310 | 30.649 | 9,697,296 |
| 2025-03-19 | 26.460 | 29.200 | 25.630 | 28.460 | 27.859 | 9,130,751 |
| 2025-03-18 | 26.820 | 29.350 | 25.990 | 26.800 | 26.234 | 10,059,972 |
| 2025-03-17 | 25.360 | 27.810 | 25.000 | 27.660 | 27.076 | 9,221,189 |
| 2025-03-14 | 24.000 | 25.630 | 23.550 | 25.280 | 24.746 | 6,421,532 |
| 2025-03-13 | 23.780 | 24.520 | 23.300 | 24.220 | 23.708 | 6,721,785 |
| 2025-03-12 | 22.460 | 23.750 | 22.270 | 23.470 | 22.974 | 6,271,800 |
| 2025-03-11 | 21.610 | 22.660 | 21.330 | 22.460 | 21.986 | 5,902,641 |
| 2025-03-10 | 21.890 | 22.480 | 21.360 | 21.890 | 21.428 | 7,285,945 |
| 2025-03-07 | 19.980 | 22.000 | 19.980 | 22.000 | 21.535 | 3,139,195 |
| 2025-03-06 | 20.060 | 20.990 | 19.960 | 20.000 | 19.578 | 4,709,602 |
| 2025-03-05 | 19.820 | 20.220 | 19.550 | 20.050 | 19.627 | 3,603,155 |
| 2025-03-04 | 19.100 | 19.880 | 18.890 | 19.700 | 19.284 | 4,430,474 |
| 2025-03-03 | 18.430 | 19.670 | 18.430 | 19.320 | 18.912 | 5,697,765 |
| 2025-02-28 | 18.660 | 18.940 | 18.310 | 18.420 | 18.031 | 4,263,611 |
| 2025-02-27 | 18.400 | 18.980 | 18.190 | 18.690 | 18.295 | 9,271,442 |
| 2025-02-26 | 17.790 | 19.250 | 17.790 | 18.470 | 18.080 | 9,238,896 |
| 2025-02-25 | 17.520 | 17.690 | 17.380 | 17.500 | 17.130 | 1,272,500 |
| 2025-02-24 | 17.780 | 18.160 | 17.430 | 17.760 | 17.385 | 1,877,600 |
| 2025-02-21 | 17.430 | 17.600 | 17.280 | 17.420 | 17.052 | 1,106,100 |
| 2025-02-20 | 17.380 | 17.620 | 17.320 | 17.500 | 17.130 | 1,203,976 |
| 2025-02-19 | 17.140 | 17.460 | 17.080 | 17.330 | 16.964 | 1,183,976 |
| 2025-02-18 | 17.520 | 17.640 | 17.040 | 17.080 | 16.719 | 1,752,974 |
| 2025-02-17 | 18.710 | 18.870 | 17.500 | 17.640 | 17.267 | 4,379,126 |
| 2025-02-14 | 17.670 | 18.880 | 17.650 | 18.730 | 18.334 | 4,253,962 |
| 2025-02-13 | 17.440 | 18.160 | 17.440 | 17.760 | 17.385 | 3,279,392 |
| 2025-02-12 | 17.410 | 17.590 | 17.260 | 17.440 | 17.072 | 1,293,900 |
| 2025-02-11 | 17.520 | 17.650 | 17.400 | 17.510 | 17.140 | 1,142,476 |
| 2025-02-10 | 17.280 | 17.700 | 17.140 | 17.530 | 17.160 | 2,362,224 |
| 2025-02-07 | 16.630 | 17.870 | 16.610 | 17.280 | 16.915 | 3,193,885 |
| 2025-02-06 | 16.400 | 16.630 | 16.320 | 16.630 | 16.279 | 800,400 |
| 2025-02-05 | 16.540 | 16.700 | 16.420 | 16.430 | 16.083 | 573,800 |
| 2025-01-27 | 16.440 | 16.870 | 16.440 | 16.540 | 16.191 | 837,900 |
| 2025-01-24 | 16.330 | 16.590 | 16.190 | 16.510 | 16.161 | 986,800 |
| 2025-01-23 | 16.680 | 16.750 | 16.350 | 16.360 | 16.014 | 1,118,800 |
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.