Zhejiang Weigang Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16.750 | 16.870 | 16.400 | 16.480 | 16.132 | 892,100 |
| 2025-01-21 | 16.680 | 16.740 | 16.310 | 16.730 | 16.377 | 1,435,848 |
| 2025-01-20 | 16.310 | 16.490 | 16.120 | 16.420 | 16.073 | 1,241,512 |
| 2025-01-17 | 15.930 | 16.200 | 15.850 | 16.160 | 15.819 | 1,013,500 |
| 2025-01-16 | 15.800 | 16.080 | 15.720 | 16.010 | 15.672 | 1,071,438 |
| 2025-01-15 | 16.000 | 16.230 | 15.740 | 15.810 | 15.476 | 1,467,800 |
| 2025-01-14 | 15.470 | 16.110 | 15.250 | 16.090 | 15.750 | 1,460,938 |
| 2025-01-13 | 15.000 | 15.560 | 14.520 | 15.290 | 14.967 | 1,488,800 |
| 2025-01-10 | 15.400 | 15.580 | 14.870 | 14.970 | 14.654 | 1,054,100 |
| 2025-01-09 | 15.440 | 15.590 | 15.280 | 15.400 | 15.075 | 668,600 |
| 2025-01-08 | 15.680 | 15.830 | 15.140 | 15.440 | 15.114 | 1,061,400 |
| 2025-01-07 | 15.330 | 15.660 | 15.130 | 15.510 | 15.182 | 763,500 |
| 2025-01-06 | 15.070 | 15.340 | 14.560 | 15.150 | 14.830 | 799,200 |
| 2025-01-03 | 15.510 | 15.590 | 15.000 | 15.010 | 14.693 | 1,004,848 |
| 2025-01-02 | 15.900 | 16.080 | 15.350 | 15.500 | 15.173 | 939,700 |
| 2024-12-31 | 16.150 | 16.340 | 15.830 | 15.900 | 15.564 | 698,600 |
| 2024-12-30 | 16.200 | 16.430 | 15.930 | 16.150 | 15.809 | 897,200 |
| 2024-12-27 | 16.350 | 16.630 | 16.290 | 16.410 | 16.063 | 679,000 |
| 2024-12-26 | 15.930 | 16.460 | 15.930 | 16.350 | 16.005 | 955,500 |
| 2024-12-25 | 16.120 | 16.270 | 15.610 | 16.000 | 15.662 | 1,461,802 |
| 2024-12-24 | 16.100 | 16.280 | 15.900 | 16.170 | 15.828 | 1,023,000 |
| 2024-12-23 | 16.910 | 17.050 | 15.980 | 16.020 | 15.682 | 1,514,300 |
| 2024-12-20 | 16.680 | 17.040 | 16.540 | 16.910 | 16.553 | 815,700 |
| 2024-12-19 | 16.630 | 16.880 | 16.420 | 16.680 | 16.328 | 1,042,800 |
| 2024-12-18 | 16.840 | 16.850 | 16.060 | 16.620 | 16.269 | 1,289,010 |
| 2024-12-17 | 17.660 | 17.660 | 16.530 | 16.620 | 16.269 | 1,471,800 |
| 2024-12-16 | 17.470 | 17.850 | 17.310 | 17.460 | 17.091 | 1,013,300 |
| 2024-12-13 | 17.890 | 18.000 | 17.500 | 17.500 | 17.130 | 1,252,100 |
| 2024-12-12 | 17.800 | 17.940 | 17.560 | 17.880 | 17.502 | 1,265,000 |
| 2024-12-11 | 17.760 | 17.860 | 17.600 | 17.690 | 17.316 | 1,122,080 |
| 2024-12-10 | 18.020 | 18.160 | 17.640 | 17.660 | 17.287 | 1,527,300 |
| 2024-12-09 | 17.980 | 17.980 | 17.460 | 17.670 | 17.297 | 1,466,900 |
| 2024-12-06 | 18.000 | 18.190 | 17.660 | 17.900 | 17.522 | 1,926,200 |
| 2024-12-05 | 17.220 | 18.250 | 17.200 | 17.960 | 17.581 | 3,311,900 |
| 2024-12-04 | 17.540 | 17.620 | 17.100 | 17.220 | 16.856 | 1,909,557 |
| 2024-12-03 | 17.550 | 17.850 | 17.470 | 17.540 | 17.170 | 2,974,680 |
| 2024-12-02 | 16.760 | 17.690 | 16.710 | 17.690 | 17.316 | 4,114,626 |
| 2024-11-29 | 16.310 | 16.790 | 16.110 | 16.480 | 16.132 | 2,447,810 |
| 2024-11-28 | 16.410 | 16.730 | 16.250 | 16.310 | 15.966 | 3,430,761 |
| 2024-11-27 | 16.220 | 16.540 | 15.670 | 16.400 | 16.054 | 5,319,706 |
| 2024-11-26 | 18.210 | 18.240 | 17.010 | 17.010 | 16.651 | 5,474,506 |
| 2024-11-25 | 18.700 | 19.400 | 17.940 | 18.900 | 18.501 | 5,917,706 |
| 2024-11-22 | 18.130 | 19.400 | 17.860 | 18.880 | 18.481 | 8,179,460 |
| 2024-11-21 | 17.390 | 18.350 | 17.040 | 18.250 | 17.865 | 6,473,996 |
| 2024-11-20 | 16.460 | 17.670 | 16.310 | 17.160 | 16.798 | 3,457,308 |
| 2024-11-19 | 15.840 | 16.350 | 15.720 | 16.340 | 15.995 | 1,131,319 |
| 2024-11-18 | 16.050 | 16.250 | 15.630 | 15.720 | 15.388 | 1,139,529 |
| 2024-11-15 | 16.230 | 16.470 | 16.020 | 16.050 | 15.711 | 951,869 |
| 2024-11-14 | 16.650 | 16.700 | 16.170 | 16.200 | 15.858 | 1,255,262 |
| 2024-11-13 | 16.780 | 16.990 | 16.370 | 16.700 | 16.347 | 1,804,502 |
| 2024-11-12 | 17.240 | 17.870 | 16.850 | 16.940 | 16.582 | 3,751,307 |
| 2024-11-11 | 16.660 | 17.310 | 16.510 | 17.310 | 16.944 | 1,665,979 |
| 2024-11-08 | 16.660 | 16.790 | 16.510 | 16.750 | 16.396 | 1,614,752 |
| 2024-11-07 | 16.090 | 16.580 | 16.090 | 16.550 | 16.200 | 1,217,509 |
| 2024-11-06 | 16.600 | 16.600 | 16.200 | 16.290 | 15.946 | 1,277,304 |
| 2024-11-05 | 16.180 | 16.370 | 16.070 | 16.370 | 16.024 | 1,269,409 |
| 2024-11-04 | 15.890 | 16.250 | 15.890 | 16.100 | 15.760 | 1,112,683 |
| 2024-11-01 | 16.380 | 16.560 | 16.010 | 16.040 | 15.701 | 1,632,100 |
| 2024-10-31 | 16.320 | 16.800 | 16.320 | 16.580 | 16.230 | 1,662,753 |
| 2024-10-30 | 16.530 | 16.620 | 16.120 | 16.310 | 15.966 | 1,317,341 |
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.