Shenzhen Wongtee International Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.010 | 3.120 | 3.000 | 3.110 | 3.110 | 35,780,700 |
| 2024-01-23 | 3.050 | 3.060 | 2.950 | 3.020 | 3.020 | 30,654,400 |
| 2024-01-22 | 3.210 | 3.230 | 3.000 | 3.060 | 3.060 | 51,795,200 |
| 2024-01-19 | 3.350 | 3.380 | 3.240 | 3.250 | 3.250 | 34,870,300 |
| 2024-01-18 | 3.310 | 3.330 | 3.210 | 3.310 | 3.310 | 61,370,627 |
| 2024-01-17 | 3.480 | 3.500 | 3.330 | 3.350 | 3.350 | 90,491,326 |
| 2024-01-16 | 3.540 | 3.660 | 3.430 | 3.490 | 3.490 | 152,690,177 |
| 2024-01-15 | 3.400 | 3.730 | 3.380 | 3.550 | 3.550 | 157,123,824 |
| 2024-01-12 | 3.540 | 3.550 | 3.380 | 3.390 | 3.390 | 49,510,400 |
| 2024-01-11 | 3.400 | 3.580 | 3.390 | 3.570 | 3.570 | 45,084,853 |
| 2024-01-10 | 3.500 | 3.500 | 3.390 | 3.410 | 3.410 | 34,369,700 |
| 2024-01-09 | 3.400 | 3.520 | 3.400 | 3.510 | 3.510 | 44,721,700 |
| 2024-01-08 | 3.520 | 3.540 | 3.380 | 3.400 | 3.400 | 35,125,700 |
| 2024-01-05 | 3.560 | 3.600 | 3.470 | 3.500 | 3.500 | 29,578,300 |
| 2024-01-04 | 3.600 | 3.620 | 3.530 | 3.560 | 3.560 | 32,287,302 |
| 2024-01-03 | 3.670 | 3.750 | 3.580 | 3.620 | 3.620 | 48,152,600 |
| 2024-01-02 | 3.710 | 3.770 | 3.680 | 3.690 | 3.690 | 35,102,500 |
| 2023-12-29 | 3.620 | 3.750 | 3.620 | 3.700 | 3.700 | 60,060,700 |
| 2023-12-28 | 3.730 | 3.740 | 3.600 | 3.670 | 3.670 | 86,340,053 |
| 2023-12-27 | 3.630 | 3.800 | 3.610 | 3.710 | 3.710 | 81,963,183 |
| 2023-12-26 | 3.630 | 3.700 | 3.600 | 3.630 | 3.630 | 39,786,500 |
| 2023-12-25 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 29,823,677 |
| 2023-12-22 | 3.750 | 3.780 | 3.640 | 3.650 | 3.650 | 38,237,716 |
| 2023-12-21 | 3.700 | 3.770 | 3.650 | 3.770 | 3.770 | 40,404,122 |
| 2023-12-20 | 3.870 | 3.870 | 3.710 | 3.730 | 3.730 | 40,226,780 |
| 2023-12-19 | 3.900 | 3.920 | 3.800 | 3.830 | 3.830 | 42,066,200 |
| 2023-12-18 | 3.860 | 3.920 | 3.820 | 3.870 | 3.870 | 41,114,042 |
| 2023-12-15 | 3.910 | 3.940 | 3.850 | 3.860 | 3.860 | 28,058,200 |
| 2023-12-14 | 3.920 | 3.990 | 3.870 | 3.890 | 3.890 | 34,793,660 |
| 2023-12-13 | 3.920 | 3.970 | 3.900 | 3.910 | 3.910 | 36,590,158 |
| 2023-12-12 | 3.930 | 3.970 | 3.890 | 3.950 | 3.950 | 41,588,558 |
| 2023-12-11 | 3.860 | 3.940 | 3.840 | 3.930 | 3.930 | 53,839,518 |
| 2023-12-08 | 3.940 | 3.990 | 3.830 | 3.840 | 3.840 | 92,228,883 |
| 2023-12-07 | 4.050 | 4.120 | 3.980 | 3.980 | 3.980 | 74,076,500 |
| 2023-12-06 | 4.010 | 4.150 | 3.950 | 4.080 | 4.080 | 85,093,348 |
| 2023-12-05 | 4.050 | 4.120 | 4.000 | 4.060 | 4.060 | 68,637,645 |
| 2023-12-04 | 4.160 | 4.170 | 4.040 | 4.070 | 4.070 | 93,181,470 |
| 2023-12-01 | 4.110 | 4.340 | 4.080 | 4.240 | 4.240 | 111,717,939 |
| 2023-11-30 | 4.080 | 4.150 | 3.970 | 4.120 | 4.120 | 78,029,824 |
| 2023-11-29 | 4.000 | 4.150 | 3.950 | 4.120 | 4.120 | 87,678,593 |
| 2023-11-28 | 4.040 | 4.060 | 3.890 | 4.010 | 4.010 | 76,478,800 |
| 2023-11-27 | 4.250 | 4.350 | 3.960 | 4.010 | 4.010 | 118,118,982 |
| 2023-11-24 | 4.230 | 4.430 | 4.210 | 4.370 | 4.370 | 109,785,438 |
| 2023-11-23 | 4.500 | 4.640 | 4.340 | 4.340 | 4.340 | 159,020,622 |
| 2023-11-22 | 5.000 | 5.110 | 4.820 | 4.820 | 4.820 | 210,073,659 |
| 2023-11-21 | 5.130 | 5.740 | 5.060 | 5.350 | 5.350 | 278,233,124 |
| 2023-11-20 | 4.950 | 5.280 | 4.780 | 5.220 | 5.220 | 236,684,745 |
| 2023-11-17 | 4.880 | 5.320 | 4.880 | 5.040 | 5.040 | 284,998,451 |
| 2023-11-16 | 6.020 | 6.070 | 5.420 | 5.420 | 5.420 | 332,397,313 |
| 2023-11-15 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 8,979,800 |
| 2023-11-14 | 5.000 | 5.470 | 4.970 | 5.470 | 5.470 | 145,888,562 |
| 2023-11-13 | 4.970 | 4.970 | 4.650 | 4.970 | 4.970 | 292,261,576 |
| 2023-11-10 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 14,222,400 |
| 2023-11-09 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 21,885,290 |
| 2023-11-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 26,011,813 |
| 2023-11-07 | 3.090 | 3.400 | 3.070 | 3.400 | 3.400 | 29,255,688 |
| 2023-11-06 | 2.960 | 3.100 | 2.960 | 3.090 | 3.090 | 22,746,300 |
| 2023-11-03 | 2.980 | 3.000 | 2.940 | 2.950 | 2.950 | 12,426,200 |
| 2023-11-02 | 3.020 | 3.060 | 2.980 | 2.990 | 2.990 | 17,245,291 |
| 2023-11-01 | 2.970 | 3.060 | 2.960 | 3.030 | 3.030 | 29,638,414 |
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.