Shenzhen Wongtee International Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.960	3.010	2.940	2.980	2.980	11,855,500
2023-10-30	2.920	2.980	2.890	2.960	2.960	12,716,367
2023-10-27	2.830	2.930	2.810	2.910	2.910	11,854,922
2023-10-26	2.890	2.900	2.820	2.840	2.840	12,331,800
2023-10-25	2.880	2.960	2.860	2.910	2.910	14,445,600
2023-10-24	2.730	2.860	2.710	2.850	2.850	18,498,655
2023-10-23	2.830	2.830	2.700	2.730	2.730	14,611,567
2023-10-20	2.760	2.890	2.740	2.840	2.840	17,650,167
2023-10-19	2.730	2.820	2.730	2.780	2.780	15,158,600
2023-10-18	2.800	2.820	2.730	2.750	2.750	16,512,200
2023-10-17	2.850	2.870	2.810	2.820	2.820	11,150,093
2023-10-16	2.940	2.950	2.850	2.860	2.860	17,809,600
2023-10-13	2.970	3.010	2.940	2.950	2.950	11,765,600
2023-10-12	3.000	3.010	2.940	2.980	2.980	15,223,900
2023-10-11	2.970	3.180	2.930	3.020	3.020	27,169,185
2023-10-10	2.930	3.000	2.930	2.960	2.960	12,333,100
2023-10-09	2.960	2.990	2.930	2.930	2.930	14,751,000
2023-09-28	2.940	2.990	2.940	2.970	2.970	10,304,400
2023-09-27	2.910	2.980	2.910	2.940	2.940	11,461,633
2023-09-26	2.980	2.990	2.900	2.930	2.930	14,050,266
2023-09-25	3.080	3.080	2.960	2.970	2.970	19,471,200
2023-09-22	3.050	3.110	3.050	3.090	3.090	12,608,163
2023-09-21	3.040	3.120	3.030	3.060	3.060	15,169,002
2023-09-20	3.130	3.130	3.030	3.040	3.040	18,607,202
2023-09-19	3.220	3.230	3.130	3.140	3.140	19,937,800
2023-09-18	3.240	3.260	3.180	3.240	3.240	13,051,592
2023-09-15	3.230	3.260	3.220	3.240	3.240	8,827,800
2023-09-14	3.310	3.320	3.210	3.240	3.240	20,584,400
2023-09-13	3.390	3.390	3.310	3.320	3.320	17,164,300
2023-09-12	3.370	3.430	3.350	3.390	3.390	12,825,200
2023-09-11	3.410	3.420	3.330	3.370	3.370	21,192,472
2023-09-08	3.610	3.640	3.410	3.430	3.430	35,898,900
2023-09-07	3.510	3.910	3.470	3.610	3.610	68,866,968
2023-09-06	3.390	3.670	3.360	3.550	3.550	34,635,472
2023-09-05	3.460	3.470	3.380	3.410	3.410	15,739,900
2023-09-04	3.410	3.530	3.410	3.480	3.480	18,635,100
2023-09-01	3.510	3.530	3.390	3.400	3.400	16,441,600
2023-08-31	3.630	3.650	3.470	3.490	3.490	14,674,300
2023-08-30	3.740	3.740	3.610	3.620	3.620	12,509,300
2023-08-29	3.520	3.690	3.480	3.670	3.670	20,620,112
2023-08-28	3.680	3.680	3.500	3.520	3.520	21,305,830
2023-08-25	3.470	3.510	3.400	3.420	3.420	11,258,396
2023-08-24	3.520	3.550	3.460	3.490	3.490	8,131,700
2023-08-23	3.600	3.620	3.510	3.510	3.510	10,727,100
2023-08-22	3.590	3.630	3.500	3.620	3.620	15,715,300
2023-08-21	3.620	3.690	3.580	3.590	3.590	10,852,113
2023-08-18	3.790	3.810	3.650	3.650	3.650	13,387,200
2023-08-17	3.790	3.800	3.720	3.790	3.790	9,242,300
2023-08-16	3.730	3.860	3.720	3.780	3.780	10,988,600
2023-08-15	3.830	3.840	3.720	3.750	3.750	13,640,041
2023-08-14	3.830	3.880	3.790	3.830	3.830	12,513,100
2023-08-11	3.950	4.010	3.890	3.900	3.900	18,203,200
2023-08-10	3.870	3.970	3.870	3.920	3.920	9,970,387
2023-08-09	3.930	3.960	3.870	3.890	3.890	13,041,487
2023-08-08	4.030	4.030	3.900	3.940	3.940	20,831,300
2023-08-07	4.070	4.080	3.970	4.000	4.000	23,479,900
2023-08-04	4.210	4.250	4.070	4.080	4.080	30,579,400
2023-08-03	4.070	4.180	4.040	4.160	4.160	29,303,000
2023-08-02	4.100	4.260	4.050	4.110	4.110	36,282,553
2023-08-01	4.140	4.170	4.060	4.090	4.090	32,574,902

← NewerPage 13 of 21 · 1,211 trading daysOlder →

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.