Zhejiang Weigang Technology Co. Ltd. A historical data
| 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 |
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.