Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	4.280	4.370	4.140	4.230	4.230	83,704,309
2023-04-28	4.060	4.060	4.060	4.060	4.060	13,397,200
2023-04-27	3.410	3.690	3.370	3.690	3.690	13,510,800
2023-04-26	3.300	3.410	3.290	3.350	3.350	19,351,608
2023-04-25	3.630	3.650	3.340	3.380	3.380	36,776,130
2023-04-24	3.600	3.700	3.510	3.630	3.630	22,380,533
2023-04-21	3.790	3.830	3.630	3.660	3.660	18,373,733
2023-04-20	3.820	3.840	3.710	3.760	3.760	28,683,903
2023-04-19	4.060	4.100	3.730	3.890	3.890	36,410,071
2023-04-18	4.280	4.280	4.120	4.140	4.140	24,420,800
2023-04-17	4.210	4.230	4.110	4.130	4.130	16,845,489
2023-04-14	4.200	4.260	4.120	4.260	4.260	22,031,575
2023-04-13	4.200	4.290	4.160	4.160	4.160	25,344,086
2023-04-12	4.220	4.270	4.180	4.190	4.190	9,792,400
2023-04-11	4.190	4.230	4.180	4.220	4.220	7,997,086
2023-04-10	4.340	4.340	4.200	4.220	4.220	12,009,600
2023-04-07	4.340	4.400	4.320	4.340	4.340	10,462,043
2023-04-06	4.360	4.390	4.310	4.360	4.360	13,326,627
2023-04-04	4.390	4.430	4.330	4.360	4.360	13,960,116
2023-04-03	4.280	4.440	4.260	4.390	4.390	21,371,695
2023-03-31	4.300	4.330	4.230	4.280	4.280	13,196,358
2023-03-30	4.200	4.390	4.120	4.310	4.310	23,175,956
2023-03-29	4.320	4.330	4.190	4.190	4.190	12,918,940
2023-03-28	4.340	4.380	4.310	4.310	4.310	10,549,757
2023-03-27	4.430	4.460	4.350	4.380	4.380	20,145,957
2023-03-24	4.440	4.460	4.350	4.380	4.380	16,716,300
2023-03-23	4.410	4.500	4.370	4.460	4.460	13,161,988
2023-03-22	4.420	4.460	4.410	4.430	4.430	8,640,657
2023-03-21	4.370	4.460	4.370	4.440	4.440	8,237,157
2023-03-20	4.480	4.490	4.390	4.400	4.400	11,646,800
2023-03-17	4.510	4.570	4.470	4.490	4.490	13,069,612
2023-03-16	4.370	4.650	4.360	4.540	4.540	24,000,000
2023-03-15	4.390	4.480	4.390	4.410	4.410	7,194,357
2023-03-14	4.500	4.500	4.350	4.390	4.390	13,692,220
2023-03-13	4.540	4.560	4.470	4.500	4.500	9,048,224
2023-03-10	4.530	4.580	4.460	4.570	4.570	8,864,900
2023-03-09	4.570	4.600	4.530	4.530	4.530	7,571,400
2023-03-08	4.510	4.620	4.510	4.570	4.570	11,531,235
2023-03-07	4.620	4.640	4.520	4.520	4.520	11,704,987
2023-03-06	4.650	4.690	4.620	4.640	4.640	12,321,500
2023-03-03	4.750	4.750	4.660	4.680	4.680	17,371,942
2023-03-02	4.650	4.700	4.610	4.660	4.660	13,715,067
2023-03-01	4.660	4.680	4.640	4.670	4.670	9,743,199
2023-02-28	4.670	4.680	4.620	4.680	4.680	12,295,914
2023-02-27	4.670	4.740	4.610	4.670	4.670	15,710,371
2023-02-24	4.780	4.870	4.630	4.700	4.700	36,666,859
2023-02-23	4.850	4.950	4.750	4.770	4.770	52,795,743
2023-02-22	4.460	4.950	4.410	4.830	4.830	74,629,863
2023-02-21	4.570	4.660	4.480	4.520	4.520	46,057,125
2023-02-20	4.590	4.590	4.460	4.480	4.480	33,067,488
2023-02-17	4.580	4.640	4.560	4.590	4.590	19,851,771
2023-02-16	4.750	4.830	4.550	4.630	4.630	23,633,576
2023-02-15	4.780	4.810	4.740	4.750	4.750	15,770,287
2023-02-14	4.800	4.850	4.780	4.800	4.800	17,646,543
2023-02-13	4.820	4.950	4.780	4.860	4.860	30,778,522
2023-02-10	4.850	4.930	4.800	4.850	4.850	34,193,772
2023-02-09	4.820	4.950	4.710	4.900	4.900	56,312,271
2023-02-08	5.050	5.100	4.850	4.890	4.890	42,160,538
2023-02-07	5.070	5.220	5.030	5.100	5.100	55,259,501
2023-02-06	5.030	5.480	4.930	5.200	5.200	99,290,883

← NewerPage 15 of 21 · 1,218 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.