Shanghai - Delayed Quote CNY

WG TECH (Jiang Xi) Co., Ltd. (603773.SS)

Compare
25.49
-0.11
(-0.43%)
At close: January 17 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202525.3525.9025.0925.4925.497,499,697
Jan 16, 202524.4026.1324.0725.6025.6012,653,830
Jan 15, 202524.4524.7023.9624.0424.046,085,796
Jan 14, 202523.2825.1522.9124.6424.6410,980,959
Jan 13, 202524.1024.7023.0023.1623.1610,475,901
Jan 10, 202525.1025.7724.2024.2224.2216,589,408
Jan 9, 202523.9424.7323.9424.7324.739,678,048
Jan 8, 202522.9023.1021.4622.4822.488,147,050
Jan 7, 202522.3522.6021.8022.6022.606,654,869
Jan 6, 202522.5222.6021.7622.2922.295,768,199
Jan 3, 202523.8124.2522.3122.4222.428,347,745
Jan 2, 202525.0725.2023.5023.8823.887,551,929
Dec 31, 202426.3126.4825.0125.3025.308,082,873
Dec 30, 202427.0827.1326.0826.6026.609,924,885
Dec 27, 202426.5027.9026.2027.2527.2512,173,391
Dec 26, 202425.5827.2625.4526.5526.5512,484,283
Dec 25, 202425.0225.6724.4025.3425.347,510,841
Dec 24, 202425.9326.1524.6025.2825.289,559,222
Dec 23, 202425.5426.6925.5125.6425.6413,695,296
Dec 20, 202425.2026.1824.8525.7025.7011,447,455
Dec 19, 202424.1026.4023.7825.5225.5215,843,144
Dec 18, 202423.5324.2423.0424.0224.025,920,165
Dec 17, 202424.2025.1723.6823.9423.948,813,145
Dec 16, 202424.9024.9023.8823.9723.976,019,271
Dec 13, 202425.4826.1024.9024.9824.988,224,488
Dec 12, 202425.6626.2025.0625.4825.488,138,126
Dec 11, 202425.0526.1424.8325.4825.489,698,208
Dec 10, 202425.0425.5024.5225.2825.2811,234,008
Dec 9, 202424.8025.0924.2524.4324.435,728,458
Dec 6, 202425.1625.4524.6525.0325.038,404,523
Dec 5, 202425.0025.5324.8025.4925.497,012,929
Dec 4, 202425.5126.5525.0025.2725.279,174,271
Dec 3, 202426.1926.2225.2625.6225.629,232,298
Dec 2, 202425.7326.3825.2525.9625.9614,372,117
Nov 29, 202426.7026.7025.4725.9625.9620,030,038
Nov 28, 202424.3526.5224.0326.5226.5217,564,161
Nov 27, 202424.0724.1323.0224.1124.117,765,358
Nov 26, 202424.3125.0923.9924.3024.307,973,446
Nov 25, 202423.6025.1023.5524.3524.3511,592,591
Nov 22, 202424.6025.0023.3023.3223.328,087,398
Nov 21, 202425.0025.1724.2624.7724.777,919,778
Nov 20, 202424.1025.2223.8825.0025.0010,664,467
Nov 19, 202423.6024.4023.1824.0924.099,129,163
Nov 18, 202426.3126.3323.4423.6823.6813,077,024
Nov 15, 202426.2026.4825.4325.5725.5711,575,509
Nov 14, 202427.5327.9725.9026.0626.0615,421,881
Nov 13, 202428.0028.6826.9028.1628.1614,624,458
Nov 12, 202429.0030.3027.2027.6727.6722,054,064
Nov 11, 202426.8628.6026.5228.4928.4919,120,675
Nov 8, 202426.1827.2026.1426.4926.4917,139,139
Nov 7, 202426.0726.6124.8626.1826.1816,600,052
Nov 6, 202427.0628.3625.7226.0926.0929,033,788
Nov 5, 202425.7527.0025.0026.3826.3820,325,191
Nov 4, 202424.3626.8024.3626.0026.0023,001,427
Nov 1, 202426.1627.9124.2524.3724.3731,251,595
Oct 31, 202428.0029.4125.4026.1726.1738,646,206
Oct 30, 202425.0426.7424.7226.7426.7423,728,854
Oct 29, 202423.3625.3023.0224.3124.3124,137,077
Oct 28, 202423.3024.0822.6223.3123.3117,977,299
Oct 25, 202423.9624.1822.8023.6823.6825,378,502
Oct 24, 202421.7623.9421.3923.9423.9420,979,004
Oct 23, 202422.6022.6021.5421.7621.7621,584,547
Oct 22, 202421.5023.5321.1422.9022.9031,785,221
Oct 21, 202421.0022.7520.8121.3921.3932,147,007
Oct 18, 202419.1720.8619.1020.8620.8621,835,401
Oct 17, 202418.8819.2818.7818.9618.966,564,826
Oct 16, 202418.6019.4018.4018.6918.696,323,234
Oct 15, 202418.7019.8418.6218.8518.859,680,706
Oct 14, 202417.5019.0017.4218.9018.9011,080,039
Oct 11, 202418.2818.5817.1717.4217.429,065,390
Oct 10, 202419.2019.8717.9918.6418.6414,929,518
Oct 9, 202420.1020.4519.2019.2019.2014,455,065
Oct 8, 202421.3621.3619.7721.3321.3319,518,550
Sep 30, 202418.6019.4218.1819.4219.4216,368,189
Sep 27, 202416.9017.8916.9017.6517.657,606,083
Sep 26, 202416.2516.6515.9816.6316.637,068,893
Sep 25, 202416.2516.8416.1816.2516.257,752,337
Sep 24, 202415.5016.1715.3316.1216.129,474,181
Sep 23, 202416.1116.2715.8015.8715.873,947,940
Sep 20, 202416.0116.2616.0016.1116.113,131,980
Sep 19, 202416.2016.6016.0016.1216.124,636,040
Sep 18, 202416.8516.8915.9916.2016.204,111,669
Sep 13, 202417.3017.3516.6816.7416.744,826,610
Sep 12, 202417.6218.2017.2517.3017.305,413,977
Sep 11, 202417.6717.9717.4217.4217.425,617,779
Sep 10, 202417.7918.1617.3517.9817.9811,155,222
Sep 9, 202417.4119.0217.1218.2818.2816,184,636
Sep 6, 202417.7417.8017.2317.2917.293,150,555
Sep 5, 202418.0718.0817.6017.8017.803,522,269
Sep 4, 202418.3018.4917.6317.9417.945,875,596
Sep 3, 202418.3019.0018.0018.5618.567,056,268
Sep 2, 202418.4518.9918.2018.2118.218,255,019
Aug 30, 202417.8219.2217.7518.4918.4911,031,260
Aug 29, 202416.9917.8016.7617.6517.657,065,539
Aug 28, 202416.8517.2516.6416.9516.955,816,256
Aug 27, 202417.2518.0916.8317.0117.019,582,060
Aug 26, 202416.9717.5716.7516.9716.974,103,880
Aug 23, 202416.7016.8816.3116.6716.673,966,516
Aug 22, 202417.1817.1816.6516.7216.723,738,589
Aug 21, 202417.0517.4817.0217.1717.173,963,663
Aug 20, 202417.6217.8017.1017.1617.165,192,434
Aug 19, 202418.4018.5617.6317.6917.697,947,246
Aug 16, 202418.4319.3018.3518.7818.787,361,965
Aug 15, 202418.0218.7917.9918.4218.426,003,938
Aug 14, 202418.2518.5518.0118.2418.243,937,283
Aug 13, 202417.9118.3517.7118.1518.153,775,296
Aug 12, 202418.6519.0617.6917.9017.908,159,035
Aug 9, 202418.7919.1918.4918.9718.975,769,074
Aug 8, 202418.9819.0518.3618.5518.555,428,108
Aug 7, 202419.0019.6518.8319.1619.165,294,700
Aug 6, 202419.2219.2918.4019.0719.076,480,222
Aug 5, 202419.4619.9118.6018.6218.627,618,770
Aug 2, 202419.9820.6819.8220.0220.026,925,905
Aug 1, 202420.2020.5019.7920.2020.207,461,999
Jul 31, 202419.1320.3019.1220.2020.209,694,994
Jul 30, 202419.2819.6818.7019.3419.345,518,009
Jul 29, 202419.4219.7219.2719.3219.325,605,439
Jul 26, 202419.3019.6618.9219.3219.327,046,959
Jul 25, 202419.5520.3018.8019.3819.3810,280,541
Jul 24, 202419.7020.0119.1219.3519.358,419,247
Jul 23, 202420.5520.5519.6719.7519.7510,955,012
Jul 22, 202419.0920.9618.9920.9620.967,434,711
Jul 19, 202418.6019.6618.6019.0519.054,757,330
Jul 18, 202418.9618.9618.1718.8518.856,306,400
Jul 17, 202419.9120.1219.1519.1519.155,410,890
Jul 16, 202419.4020.4119.3720.1420.146,640,700
Jul 15, 202419.7319.7519.2019.3819.383,246,224
Jul 12, 202420.2620.2619.6719.7719.773,914,652
Jul 11, 202420.1720.4119.8020.2720.276,228,626
Jul 10, 202419.8320.3319.6519.8719.875,622,870
Jul 9, 202418.6019.9918.5119.9219.927,666,849
Jul 8, 202419.1419.5318.7618.8518.853,526,100
Jul 5, 202419.0219.0219.0219.0219.02-
Jul 4, 202419.6519.8518.9719.0219.025,168,069
Jul 3, 202419.7020.5319.0619.7119.717,340,748
Jul 2, 202420.3520.4019.8019.8919.894,207,887
Jul 1, 202420.3520.7219.9620.3420.344,856,280
Jun 28, 202419.9520.9719.6820.6520.656,934,932
Jun 27, 202420.4021.2519.9319.9919.996,651,617
Jun 26, 202419.6220.7019.0220.5820.587,300,157
Jun 25, 202420.2020.2419.4019.6019.607,118,737
Jun 24, 202421.4921.4920.1320.2420.247,186,133
Jun 21, 202421.6921.8821.2821.4821.486,406,247
Jun 20, 202422.3222.5021.8821.9021.909,195,269
Jun 19, 202422.9123.3522.3322.5022.5012,397,221
Jun 18, 202422.4524.0022.4522.9122.9120,579,565
Jun 17, 202422.0222.2521.8021.8221.827,302,910
Jun 14, 202422.8022.8021.9022.3422.3412,783,436
Jun 13, 202421.8022.7421.6022.5322.5316,881,425
Jun 12, 202421.6022.1021.3021.7121.719,888,051
Jun 11, 202420.8121.9920.2321.8521.8512,262,254
Jun 7, 202421.0021.1920.4020.8320.8310,458,159
Jun 6, 202422.2222.4820.7520.8920.8917,384,465
Jun 5, 202421.8122.2821.5421.8021.8011,320,600
Jun 4, 202422.0122.1821.2921.8221.8210,961,529
Jun 3, 202422.3022.7321.9222.2022.2011,356,110
May 31, 202422.3123.1522.3122.4222.429,877,879
May 30, 202422.8023.2622.2522.5022.5012,463,259
May 29, 202423.7623.8822.8223.0023.0016,458,626
May 28, 202423.6824.7723.5123.8823.8818,729,892
May 27, 202423.9124.3022.4024.1324.1326,759,625
May 24, 2024 0.06 Dividend
May 24, 202425.6025.6023.1423.6123.6131,155,488
May 24, 2024 1.3:1 Stock Splits
May 23, 202426.7826.8825.5825.7525.6935,253,452
May 22, 202426.3028.4625.5427.5727.5054,088,737
May 21, 202426.3026.3025.4126.3026.2438,899,853
May 20, 202423.9123.9123.9123.9123.852,428,627
May 17, 202421.7321.7321.7321.7321.684,256,673
May 16, 202419.6020.0819.6019.7519.713,287,749
May 15, 202419.8520.3819.3919.3919.353,583,660
May 14, 202420.0820.2519.6519.9019.854,488,900
May 13, 202420.6920.6920.0020.0620.017,150,783
May 10, 202420.9121.8520.5021.4221.3710,089,253
May 9, 202420.6921.5420.5420.8220.775,778,702
May 8, 202421.0821.2320.4720.7520.705,007,620
May 7, 202420.6022.1820.3821.3721.328,977,852
May 6, 202420.6921.1520.5120.6020.555,799,318
Apr 30, 202421.0821.3120.2620.6420.598,341,898
Apr 29, 202420.6921.6220.5221.4521.406,981,539
Apr 26, 202419.8821.1419.7920.6520.607,061,973
Apr 25, 202419.3419.7819.0819.5619.523,384,715
Apr 24, 202418.7019.4618.6919.4519.404,579,901
Apr 23, 202418.9419.3718.6518.7018.663,258,364
Apr 22, 202418.7519.0818.1218.6218.575,026,118
Apr 19, 202419.6519.8018.9919.1519.114,400,466
Apr 18, 202419.5920.3919.2619.7819.738,779,166
Apr 17, 202418.1119.5918.1119.5919.556,155,276
Apr 16, 202419.2619.2917.6917.8117.779,277,711
Apr 15, 202420.6620.6619.0819.5119.467,592,976
Apr 12, 202420.5421.3520.5220.6820.634,909,580
Apr 11, 202420.4821.0720.3120.5620.514,040,614
Apr 10, 202422.2322.2920.4620.7520.717,859,919
Apr 9, 202422.1122.7721.6522.1922.147,768,781
Apr 8, 202424.0024.4522.1922.6522.6013,673,879
Apr 3, 202424.0025.2323.3924.6424.5817,091,926
Apr 2, 202424.6224.8223.0423.5423.4816,000,345
Apr 1, 202423.3124.5822.9324.5824.538,777,080
Mar 29, 202422.0522.4521.7422.3522.293,205,800
Mar 28, 202421.8522.9521.5822.2722.229,419,692
Mar 27, 202421.5322.1221.4121.4621.416,979,958
Mar 26, 202422.3022.6821.3821.4821.438,452,451
Mar 25, 202422.6524.6122.2222.2922.2412,372,887
Mar 22, 202423.3123.3222.8222.8822.835,369,218
Mar 21, 202423.8423.9622.9223.3023.259,331,147
Mar 20, 202423.9324.2223.6723.8423.787,474,846
Mar 19, 202424.7624.9223.7623.8423.7810,787,081
Mar 18, 202424.1525.2023.4924.8224.7616,415,614
Mar 15, 202425.2225.2223.0124.1724.1121,079,763
Mar 14, 202425.1826.3124.1024.7824.7316,878,508
Mar 13, 202426.3626.7724.8825.7025.6427,643,266
Mar 12, 202423.7724.9623.4624.9624.9026,272,906
Mar 11, 202420.4922.8020.4922.6922.6416,070,516
Mar 8, 202418.9221.0418.9020.8120.7614,225,187
Mar 7, 202420.1820.5019.0819.1219.089,099,550
Mar 6, 202420.2120.5919.6520.0419.9914,360,343
Mar 5, 202420.7621.9320.4620.8320.7817,263,762
Mar 4, 202420.3620.5119.4819.9419.895,361,541
Mar 1, 202419.6920.6819.6920.1120.067,015,634
Feb 29, 202418.4720.0018.4619.8319.788,546,379
Feb 28, 202420.7321.2218.6418.6518.6112,164,763
Feb 27, 202419.6820.7319.1920.7120.6610,412,400
Feb 26, 202419.4520.8118.8019.6319.5916,487,653
Feb 23, 202418.0019.1817.7118.9218.877,890,990
Feb 22, 202417.2318.1517.2017.9017.865,883,330
Feb 21, 202416.9217.8516.5417.3417.307,101,250
Feb 20, 202416.9217.8116.5217.2617.229,245,589
Feb 19, 202416.1117.1116.0216.9216.8813,240,675
Feb 8, 202414.5415.5513.0815.5515.5210,670,826
Feb 7, 202414.7714.9813.6514.1414.1110,375,448
Feb 6, 202413.6915.4213.2314.6714.6411,181,712
Feb 5, 202416.2716.2714.6914.6914.669,005,503
Feb 2, 202416.9217.2815.6516.3216.295,840,723
Feb 1, 202416.8617.2616.4616.9516.915,103,122
Jan 31, 202417.6618.1616.8216.9516.916,596,764
Jan 30, 202418.0118.9117.9118.1118.076,218,291
Jan 29, 202418.8519.0617.9818.0818.034,962,087
Jan 26, 202419.5819.6218.8718.9918.954,469,215
Jan 25, 202418.6019.9818.3219.7319.686,349,187
Jan 24, 202418.9218.9617.9118.5618.525,484,739
Jan 23, 202419.0819.2718.5418.6018.565,720,244
Jan 22, 202420.2020.4918.9219.0819.035,958,175
Jan 19, 202420.3921.0020.1320.2520.214,273,230
Jan 18, 202420.1920.5719.6420.3920.345,523,979
Jan 17, 202421.0521.0520.0620.1420.094,057,946

Related Tickers

688260.SS Suzhou Gyz Electronic Technology Co.,Ltd
13.89
+0.29%
 
301628.SZ SHENZHEN Q AND D C
96.15
+9.72%
 
6834.T SEIKOH GIKEN Co., Ltd.
4,980.00
-2.73%
 
007660.KS ISU Petasys Co., Ltd.
28,300.00
+6.39%
 
6266.T Tazmo Co., Ltd.
2,101.00
-0.10%
 
0083.KL Notion VTec Berhad
1.1700
+8.33%
 
3595.TWO Alliance Material Co., Ltd.
34.15
+2.86%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
39.16
-0.15%
 
6405.TW Onano Industrial Corp.
29.40
-1.34%
 
OLED Universal Display Corporation
149.24
+1.44%