Shenzhen Wongtee International Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4.090 | 4.190 | 4.030 | 4.150 | 4.150 | 39,144,402 |
| 2023-07-28 | 4.040 | 4.150 | 4.010 | 4.070 | 4.070 | 39,109,000 |
| 2023-07-27 | 3.970 | 4.150 | 3.940 | 4.030 | 4.030 | 54,575,592 |
| 2023-07-26 | 4.020 | 4.150 | 3.950 | 4.070 | 4.070 | 66,172,894 |
| 2023-07-25 | 3.860 | 4.050 | 3.860 | 4.010 | 4.010 | 59,429,742 |
| 2023-07-24 | 3.900 | 3.950 | 3.750 | 3.860 | 3.860 | 67,069,324 |
| 2023-07-21 | 3.740 | 4.090 | 3.730 | 3.900 | 3.900 | 90,938,276 |
| 2023-07-20 | 3.680 | 3.770 | 3.680 | 3.720 | 3.720 | 12,473,906 |
| 2023-07-19 | 3.650 | 3.710 | 3.630 | 3.700 | 3.700 | 9,153,100 |
| 2023-07-18 | 3.680 | 3.690 | 3.620 | 3.650 | 3.650 | 7,869,700 |
| 2023-07-17 | 3.650 | 3.700 | 3.550 | 3.660 | 3.660 | 9,589,648 |
| 2023-07-14 | 3.680 | 3.720 | 3.660 | 3.690 | 3.690 | 7,079,386 |
| 2023-07-13 | 3.680 | 3.710 | 3.660 | 3.680 | 3.680 | 8,352,000 |
| 2023-07-12 | 3.740 | 3.740 | 3.640 | 3.680 | 3.680 | 12,516,011 |
| 2023-07-11 | 3.800 | 3.820 | 3.710 | 3.750 | 3.750 | 11,339,074 |
| 2023-07-10 | 3.730 | 3.850 | 3.720 | 3.790 | 3.790 | 14,154,500 |
| 2023-07-07 | 3.740 | 3.850 | 3.720 | 3.730 | 3.730 | 15,747,800 |
| 2023-07-06 | 3.710 | 3.760 | 3.680 | 3.760 | 3.760 | 11,056,900 |
| 2023-07-05 | 3.730 | 3.790 | 3.690 | 3.710 | 3.710 | 12,398,500 |
| 2023-07-04 | 3.830 | 3.860 | 3.730 | 3.750 | 3.750 | 20,690,199 |
| 2023-07-03 | 3.850 | 3.910 | 3.810 | 3.840 | 3.840 | 21,836,824 |
| 2023-06-30 | 3.820 | 3.910 | 3.820 | 3.890 | 3.890 | 12,211,166 |
| 2023-06-29 | 3.790 | 3.880 | 3.780 | 3.820 | 3.820 | 11,146,299 |
| 2023-06-28 | 3.920 | 3.950 | 3.750 | 3.810 | 3.810 | 16,092,282 |
| 2023-06-27 | 3.820 | 3.940 | 3.750 | 3.920 | 3.920 | 14,103,800 |
| 2023-06-26 | 3.870 | 4.040 | 3.800 | 3.800 | 3.800 | 23,782,521 |
| 2023-06-21 | 4.020 | 4.110 | 3.870 | 3.880 | 3.880 | 23,039,311 |
| 2023-06-20 | 4.080 | 4.110 | 4.030 | 4.050 | 4.050 | 17,320,740 |
| 2023-06-19 | 4.080 | 4.190 | 4.030 | 4.080 | 4.080 | 34,609,378 |
| 2023-06-16 | 3.980 | 4.350 | 3.900 | 4.090 | 4.090 | 62,502,342 |
| 2023-06-15 | 3.750 | 4.190 | 3.710 | 4.190 | 4.190 | 48,675,190 |
| 2023-06-14 | 3.750 | 3.850 | 3.660 | 3.810 | 3.810 | 17,309,000 |
| 2023-06-13 | 3.800 | 3.920 | 3.710 | 3.710 | 3.710 | 19,811,424 |
| 2023-06-12 | 3.630 | 3.750 | 3.580 | 3.710 | 3.710 | 14,907,854 |
| 2023-06-09 | 3.590 | 3.640 | 3.560 | 3.630 | 3.630 | 11,053,700 |
| 2023-06-08 | 3.620 | 3.650 | 3.550 | 3.630 | 3.630 | 13,360,500 |
| 2023-06-07 | 3.570 | 3.790 | 3.570 | 3.590 | 3.590 | 31,897,900 |
| 2023-06-06 | 3.680 | 3.710 | 3.560 | 3.570 | 3.570 | 10,812,100 |
| 2023-06-05 | 3.700 | 3.740 | 3.660 | 3.680 | 3.680 | 7,924,200 |
| 2023-06-02 | 3.620 | 3.730 | 3.580 | 3.710 | 3.710 | 18,765,400 |
| 2023-06-01 | 3.590 | 3.630 | 3.530 | 3.560 | 3.560 | 14,237,998 |
| 2023-05-31 | 3.630 | 3.650 | 3.550 | 3.570 | 3.570 | 16,293,500 |
| 2023-05-30 | 3.740 | 3.760 | 3.580 | 3.640 | 3.640 | 17,388,878 |
| 2023-05-29 | 3.830 | 3.830 | 3.720 | 3.730 | 3.730 | 11,348,100 |
| 2023-05-26 | 3.810 | 3.840 | 3.740 | 3.830 | 3.830 | 8,430,347 |
| 2023-05-25 | 3.800 | 3.810 | 3.720 | 3.760 | 3.760 | 10,318,180 |
| 2023-05-24 | 3.810 | 3.860 | 3.760 | 3.800 | 3.800 | 12,944,800 |
| 2023-05-23 | 3.870 | 3.920 | 3.810 | 3.820 | 3.820 | 8,532,260 |
| 2023-05-22 | 3.900 | 3.960 | 3.830 | 3.870 | 3.870 | 7,921,000 |
| 2023-05-19 | 3.920 | 3.920 | 3.800 | 3.900 | 3.900 | 9,712,468 |
| 2023-05-18 | 3.910 | 3.950 | 3.850 | 3.880 | 3.880 | 11,092,017 |
| 2023-05-17 | 3.930 | 3.970 | 3.900 | 3.930 | 3.930 | 10,655,372 |
| 2023-05-16 | 4.010 | 4.030 | 3.900 | 3.960 | 3.960 | 11,282,428 |
| 2023-05-15 | 4.060 | 4.090 | 3.940 | 4.040 | 4.040 | 16,244,400 |
| 2023-05-12 | 4.110 | 4.180 | 4.070 | 4.150 | 4.150 | 16,453,306 |
| 2023-05-11 | 4.040 | 4.130 | 4.010 | 4.100 | 4.100 | 13,099,082 |
| 2023-05-10 | 4.040 | 4.100 | 4.000 | 4.040 | 4.040 | 17,222,100 |
| 2023-05-09 | 4.070 | 4.150 | 4.030 | 4.040 | 4.040 | 22,789,716 |
| 2023-05-08 | 4.200 | 4.230 | 4.080 | 4.160 | 4.160 | 27,190,300 |
| 2023-05-05 | 4.280 | 4.350 | 4.100 | 4.230 | 4.230 | 40,551,612 |
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.