Shenzhen Wongtee International Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.650 | 1.700 | 1.650 | 1.690 | 1.690 | 10,615,301 |
| 2024-07-25 | 1.640 | 1.670 | 1.610 | 1.650 | 1.650 | 13,216,202 |
| 2024-07-24 | 1.680 | 1.690 | 1.640 | 1.640 | 1.640 | 15,087,700 |
| 2024-07-23 | 1.720 | 1.740 | 1.680 | 1.680 | 1.680 | 16,307,901 |
| 2024-07-22 | 1.670 | 1.710 | 1.660 | 1.700 | 1.700 | 12,207,300 |
| 2024-07-19 | 1.670 | 1.680 | 1.640 | 1.680 | 1.680 | 12,410,200 |
| 2024-07-18 | 1.690 | 1.710 | 1.640 | 1.680 | 1.680 | 17,782,800 |
| 2024-07-17 | 1.710 | 1.740 | 1.680 | 1.690 | 1.690 | 15,123,800 |
| 2024-07-16 | 1.700 | 1.740 | 1.680 | 1.700 | 1.700 | 9,989,402 |
| 2024-07-15 | 1.760 | 1.780 | 1.710 | 1.710 | 1.710 | 13,215,400 |
| 2024-07-12 | 1.760 | 1.840 | 1.750 | 1.780 | 1.780 | 22,336,100 |
| 2024-07-11 | 1.670 | 1.770 | 1.670 | 1.760 | 1.760 | 25,369,200 |
| 2024-07-10 | 1.680 | 1.700 | 1.650 | 1.650 | 1.650 | 11,561,000 |
| 2024-07-09 | 1.670 | 1.720 | 1.620 | 1.700 | 1.700 | 17,932,997 |
| 2024-07-08 | 1.770 | 1.790 | 1.690 | 1.710 | 1.710 | 15,007,400 |
| 2024-07-05 | 1.720 | 1.790 | 1.710 | 1.780 | 1.780 | 17,826,122 |
| 2024-07-04 | 1.850 | 1.860 | 1.750 | 1.750 | 1.750 | 21,063,400 |
| 2024-07-03 | 1.840 | 1.880 | 1.820 | 1.850 | 1.850 | 25,054,800 |
| 2024-07-02 | 1.790 | 1.880 | 1.770 | 1.840 | 1.840 | 22,529,800 |
| 2024-07-01 | 1.760 | 1.810 | 1.750 | 1.800 | 1.800 | 16,995,800 |
| 2024-06-28 | 1.790 | 1.830 | 1.760 | 1.790 | 1.790 | 24,076,147 |
| 2024-06-27 | 1.780 | 1.910 | 1.740 | 1.840 | 1.840 | 41,497,117 |
| 2024-06-26 | 1.700 | 1.750 | 1.660 | 1.750 | 1.750 | 17,947,200 |
| 2024-06-25 | 1.660 | 1.720 | 1.640 | 1.690 | 1.690 | 18,015,700 |
| 2024-06-24 | 1.740 | 1.750 | 1.660 | 1.670 | 1.670 | 18,391,210 |
| 2024-06-21 | 1.750 | 1.790 | 1.710 | 1.750 | 1.750 | 13,360,308 |
| 2024-06-20 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 20,507,300 |
| 2024-06-19 | 1.840 | 1.870 | 1.820 | 1.820 | 1.820 | 15,666,348 |
| 2024-06-18 | 1.820 | 1.850 | 1.800 | 1.850 | 1.850 | 13,694,100 |
| 2024-06-17 | 1.860 | 1.880 | 1.820 | 1.830 | 1.830 | 18,564,626 |
| 2024-06-14 | 1.860 | 1.900 | 1.820 | 1.880 | 1.880 | 18,260,902 |
| 2024-06-13 | 1.940 | 1.960 | 1.860 | 1.870 | 1.870 | 25,897,930 |
| 2024-06-12 | 1.910 | 1.950 | 1.890 | 1.940 | 1.940 | 20,008,900 |
| 2024-06-11 | 1.980 | 2.000 | 1.870 | 1.910 | 1.910 | 24,555,600 |
| 2024-06-07 | 1.850 | 1.990 | 1.850 | 1.970 | 1.970 | 47,980,800 |
| 2024-06-06 | 1.970 | 2.010 | 1.800 | 1.820 | 1.820 | 53,491,413 |
| 2024-06-05 | 2.030 | 2.050 | 1.950 | 1.970 | 1.970 | 28,071,600 |
| 2024-06-04 | 2.060 | 2.080 | 1.990 | 2.030 | 2.030 | 27,138,300 |
| 2024-06-03 | 2.150 | 2.150 | 2.050 | 2.080 | 2.080 | 33,315,740 |
| 2024-05-31 | 2.200 | 2.200 | 2.120 | 2.150 | 2.150 | 31,942,740 |
| 2024-05-30 | 2.270 | 2.270 | 2.180 | 2.200 | 2.200 | 33,289,200 |
| 2024-05-29 | 2.220 | 2.320 | 2.220 | 2.270 | 2.270 | 27,615,600 |
| 2024-05-28 | 2.290 | 2.330 | 2.240 | 2.260 | 2.260 | 29,892,500 |
| 2024-05-27 | 2.280 | 2.310 | 2.200 | 2.260 | 2.260 | 35,692,800 |
| 2024-05-24 | 2.360 | 2.410 | 2.280 | 2.280 | 2.280 | 43,343,300 |
| 2024-05-23 | 2.400 | 2.440 | 2.330 | 2.330 | 2.330 | 56,635,955 |
| 2024-05-22 | 2.420 | 2.600 | 2.420 | 2.480 | 2.480 | 77,909,355 |
| 2024-05-21 | 2.480 | 2.520 | 2.370 | 2.430 | 2.430 | 111,777,855 |
| 2024-05-20 | 2.440 | 2.720 | 2.440 | 2.630 | 2.630 | 173,649,029 |
| 2024-05-17 | 2.410 | 2.480 | 2.350 | 2.470 | 2.470 | 68,301,474 |
| 2024-05-16 | 2.240 | 2.450 | 2.240 | 2.380 | 2.380 | 65,464,400 |
| 2024-05-15 | 2.210 | 2.380 | 2.190 | 2.280 | 2.280 | 54,395,500 |
| 2024-05-14 | 2.270 | 2.320 | 2.200 | 2.230 | 2.230 | 34,583,714 |
| 2024-05-13 | 2.230 | 2.290 | 2.180 | 2.240 | 2.240 | 62,338,100 |
| 2024-05-10 | 2.360 | 2.500 | 2.350 | 2.420 | 2.420 | 49,406,330 |
| 2024-05-09 | 2.340 | 2.390 | 2.340 | 2.360 | 2.360 | 23,211,463 |
| 2024-05-08 | 2.450 | 2.460 | 2.330 | 2.340 | 2.340 | 29,815,135 |
| 2024-05-07 | 2.410 | 2.480 | 2.370 | 2.430 | 2.430 | 38,742,630 |
| 2024-05-06 | 2.410 | 2.530 | 2.380 | 2.400 | 2.400 | 55,933,093 |
| 2024-04-30 | 2.480 | 2.540 | 2.350 | 2.370 | 2.370 | 71,109,487 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-09 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.