Zhejiang Weigang Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.580	16.990	16.450	16.510	16.161	1,812,552
2024-10-28	16.460	16.580	16.250	16.570	16.220	1,372,305
2024-10-25	16.670	16.670	16.290	16.380	16.034	1,287,978
2024-10-24	16.190	16.270	16.120	16.230	15.887	759,185
2024-10-23	16.270	16.410	16.120	16.190	15.848	1,069,983
2024-10-22	16.350	16.400	16.100	16.300	15.956	1,187,000
2024-10-21	16.280	16.480	16.110	16.250	15.907	1,647,428
2024-10-18	15.930	16.350	15.810	16.140	15.799	1,611,876
2024-10-17	16.600	16.600	15.920	15.940	15.603	2,455,000
2024-10-16	15.710	16.680	15.410	16.670	16.318	2,927,405
2024-10-15	16.060	16.190	15.680	15.710	15.378	1,034,900
2024-10-14	15.620	16.040	15.620	15.950	15.613	1,517,020
2024-10-11	16.750	16.750	15.330	15.610	15.280	2,298,754
2024-10-10	16.260	17.100	16.260	16.850	16.494	3,487,095
2024-10-09	16.910	17.420	16.080	16.260	15.917	3,605,516
2024-10-08	17.490	17.500	15.980	17.500	17.130	5,692,550
2024-09-30	15.000	16.060	14.910	15.910	15.574	3,822,075
2024-09-27	14.400	14.720	14.110	14.600	14.292	2,400,002
2024-09-26	13.870	14.150	13.870	14.140	13.841	1,095,800
2024-09-25	13.790	14.150	13.790	13.870	13.577	1,350,500
2024-09-24	13.700	13.790	13.460	13.790	13.499	1,265,480
2024-09-23	13.750	13.840	13.550	13.620	13.332	506,974
2024-09-20	13.670	13.860	13.660	13.750	13.460	623,900
2024-09-19	13.710	13.790	13.510	13.720	13.430	759,600
2024-09-18	13.750	13.750	13.210	13.590	13.303	679,312
2024-09-13	13.880	13.880	13.490	13.580	13.293	880,600
2024-09-12	13.870	14.100	13.800	13.810	13.518	608,100
2024-09-11	13.910	14.040	13.770	13.940	13.646	654,000
2024-09-10	13.640	13.940	13.640	13.900	13.606	791,906
2024-09-09	13.590	13.770	13.470	13.710	13.420	899,514
2024-09-06	13.790	13.900	13.580	13.580	13.293	1,037,892
2024-09-05	13.800	14.070	13.720	13.760	13.469	956,902
2024-09-04	13.860	14.090	13.770	13.810	13.518	1,328,500
2024-09-03	13.780	13.990	13.600	13.940	13.646	1,774,900
2024-09-02	13.790	14.680	13.780	13.850	13.557	4,480,470
2024-08-30	13.260	13.490	13.210	13.360	13.078	1,164,874
2024-08-29	13.000	13.400	12.820	13.370	13.088	656,774
2024-08-28	12.870	13.060	12.760	13.010	12.735	298,100
2024-08-27	12.930	12.990	12.820	12.850	12.579	260,474
2024-08-26	12.750	13.000	12.720	13.000	12.725	517,500
2024-08-23	12.960	12.960	12.680	12.710	12.442	425,074
2024-08-22	13.180	13.260	12.900	12.910	12.637	544,400
2024-08-21	13.170	13.190	13.020	13.150	12.872	300,600
2024-08-20	13.200	13.240	13.060	13.100	12.823	396,700
2024-08-19	13.380	13.400	13.170	13.200	12.921	312,400
2024-08-16	13.400	13.460	13.280	13.320	13.039	358,400
2024-08-15	13.350	13.500	13.280	13.330	13.048	539,300
2024-08-14	13.490	13.570	13.390	13.410	13.127	371,000
2024-08-13	13.360	13.440	13.150	13.440	13.156	500,600
2024-08-12	13.250	13.460	13.200	13.240	12.960	407,000
2024-08-09	13.270	13.480	13.270	13.310	13.029	410,100
2024-08-08	13.400	13.490	13.220	13.310	13.029	781,100
2024-08-07	13.400	13.610	13.380	13.460	13.176	1,067,300
2024-08-06	13.510	14.000	13.400	13.750	13.460	1,850,480
2024-08-05	13.400	13.790	13.370	13.510	13.225	1,532,750
2024-08-02	13.420	13.550	13.330	13.460	13.176	628,950
2024-08-01	13.510	13.630	13.400	13.420	13.137	595,408
2024-07-31	13.110	13.560	13.100	13.510	13.225	1,084,082
2024-07-30	13.150	13.300	13.000	13.170	12.892	443,700
2024-07-29	13.210	13.260	13.100	13.170	12.892	420,800

← NewerPage 9 of 16 · 939 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.