Shenzhen Wongtee International Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 2.220 | 2.430 | 2.220 | 2.430 | 2.430 | 81,191,152 |
| 2024-04-26 | 2.170 | 2.220 | 2.120 | 2.210 | 2.210 | 37,145,200 |
| 2024-04-25 | 2.130 | 2.230 | 2.110 | 2.190 | 2.190 | 37,972,000 |
| 2024-04-24 | 2.110 | 2.160 | 2.110 | 2.130 | 2.130 | 26,225,400 |
| 2024-04-23 | 2.130 | 2.180 | 2.100 | 2.120 | 2.120 | 23,721,587 |
| 2024-04-22 | 2.160 | 2.200 | 2.100 | 2.130 | 2.130 | 21,597,161 |
| 2024-04-19 | 2.160 | 2.220 | 2.130 | 2.150 | 2.150 | 29,374,087 |
| 2024-04-18 | 2.200 | 2.260 | 2.120 | 2.160 | 2.160 | 36,841,593 |
| 2024-04-17 | 2.050 | 2.240 | 2.050 | 2.200 | 2.200 | 45,927,571 |
| 2024-04-16 | 2.280 | 2.300 | 2.090 | 2.090 | 2.090 | 42,373,191 |
| 2024-04-15 | 2.430 | 2.460 | 2.240 | 2.320 | 2.320 | 53,861,800 |
| 2024-04-12 | 2.550 | 2.610 | 2.480 | 2.490 | 2.490 | 24,276,700 |
| 2024-04-11 | 2.520 | 2.690 | 2.510 | 2.560 | 2.560 | 31,776,200 |
| 2024-04-10 | 2.630 | 2.630 | 2.490 | 2.550 | 2.550 | 33,678,600 |
| 2024-04-09 | 2.670 | 2.710 | 2.600 | 2.630 | 2.630 | 23,080,900 |
| 2024-04-08 | 2.760 | 2.770 | 2.660 | 2.660 | 2.660 | 26,907,140 |
| 2024-04-03 | 2.790 | 2.810 | 2.720 | 2.760 | 2.760 | 27,324,500 |
| 2024-04-02 | 2.880 | 2.880 | 2.780 | 2.800 | 2.800 | 55,324,514 |
| 2024-04-01 | 2.720 | 2.970 | 2.710 | 2.910 | 2.910 | 77,039,400 |
| 2024-03-29 | 2.760 | 2.790 | 2.670 | 2.700 | 2.700 | 20,662,000 |
| 2024-03-28 | 2.660 | 2.800 | 2.660 | 2.750 | 2.750 | 32,993,327 |
| 2024-03-27 | 2.850 | 2.860 | 2.700 | 2.710 | 2.710 | 39,329,600 |
| 2024-03-26 | 2.780 | 2.950 | 2.760 | 2.880 | 2.880 | 48,294,178 |
| 2024-03-25 | 2.940 | 2.960 | 2.770 | 2.780 | 2.780 | 55,119,966 |
| 2024-03-22 | 3.050 | 3.060 | 2.960 | 2.970 | 2.970 | 53,121,500 |
| 2024-03-21 | 3.050 | 3.170 | 3.040 | 3.070 | 3.070 | 68,626,429 |
| 2024-03-20 | 2.990 | 3.070 | 2.970 | 3.060 | 3.060 | 60,584,087 |
| 2024-03-19 | 3.060 | 3.090 | 2.990 | 3.010 | 3.010 | 56,170,400 |
| 2024-03-18 | 3.000 | 3.110 | 2.970 | 3.060 | 3.060 | 67,930,180 |
| 2024-03-15 | 3.060 | 3.070 | 2.980 | 3.010 | 3.010 | 51,990,466 |
| 2024-03-14 | 3.020 | 3.150 | 2.950 | 3.080 | 3.080 | 87,312,060 |
| 2024-03-13 | 3.150 | 3.170 | 3.040 | 3.070 | 3.070 | 92,843,008 |
| 2024-03-12 | 3.150 | 3.280 | 3.080 | 3.180 | 3.180 | 109,469,643 |
| 2024-03-11 | 3.220 | 3.300 | 3.130 | 3.170 | 3.170 | 203,058,023 |
| 2024-03-08 | 3.000 | 3.360 | 2.910 | 3.360 | 3.360 | 252,422,437 |
| 2024-03-07 | 2.900 | 3.180 | 2.860 | 3.050 | 3.050 | 156,325,935 |
| 2024-03-06 | 2.890 | 3.040 | 2.820 | 2.900 | 2.900 | 147,530,300 |
| 2024-03-05 | 2.670 | 2.940 | 2.550 | 2.940 | 2.940 | 185,970,495 |
| 2024-03-04 | 2.740 | 2.760 | 2.610 | 2.670 | 2.670 | 67,274,235 |
| 2024-03-01 | 2.830 | 2.860 | 2.680 | 2.740 | 2.740 | 75,811,400 |
| 2024-02-29 | 2.480 | 2.890 | 2.480 | 2.810 | 2.810 | 114,274,684 |
| 2024-02-28 | 3.040 | 3.280 | 2.740 | 2.740 | 2.740 | 189,064,273 |
| 2024-02-27 | 2.800 | 3.040 | 2.690 | 3.040 | 3.040 | 174,487,655 |
| 2024-02-26 | 2.520 | 2.760 | 2.510 | 2.760 | 2.760 | 76,518,844 |
| 2024-02-23 | 2.510 | 2.600 | 2.450 | 2.510 | 2.510 | 81,099,869 |
| 2024-02-22 | 2.370 | 2.620 | 2.290 | 2.510 | 2.510 | 117,112,627 |
| 2024-02-21 | 2.150 | 2.380 | 2.120 | 2.380 | 2.380 | 81,116,579 |
| 2024-02-20 | 2.190 | 2.190 | 2.080 | 2.160 | 2.160 | 69,108,571 |
| 2024-02-19 | 1.910 | 2.090 | 1.790 | 2.090 | 2.090 | 78,152,222 |
| 2024-02-08 | 1.700 | 1.930 | 1.660 | 1.900 | 1.900 | 104,192,426 |
| 2024-02-07 | 2.050 | 2.060 | 1.840 | 1.840 | 1.840 | 62,822,500 |
| 2024-02-06 | 2.080 | 2.180 | 2.040 | 2.040 | 2.040 | 59,098,695 |
| 2024-02-05 | 2.450 | 2.490 | 2.270 | 2.270 | 2.270 | 30,885,800 |
| 2024-02-02 | 2.670 | 2.760 | 2.410 | 2.520 | 2.520 | 38,460,229 |
| 2024-02-01 | 2.720 | 2.780 | 2.580 | 2.660 | 2.660 | 35,295,300 |
| 2024-01-31 | 2.890 | 2.970 | 2.730 | 2.750 | 2.750 | 44,765,200 |
| 2024-01-30 | 3.100 | 3.120 | 2.950 | 2.960 | 2.960 | 28,671,500 |
| 2024-01-29 | 3.280 | 3.290 | 3.070 | 3.080 | 3.080 | 35,659,300 |
| 2024-01-26 | 3.190 | 3.340 | 3.180 | 3.260 | 3.260 | 44,375,000 |
| 2024-01-25 | 3.100 | 3.230 | 3.070 | 3.200 | 3.200 | 38,998,020 |
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.