Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	4.830	5.040	4.750	4.980	4.980	61,146,899
2023-02-02	4.860	4.940	4.830	4.870	4.870	33,516,225
2023-02-01	4.810	4.870	4.770	4.860	4.860	38,718,202
2023-01-31	4.720	4.930	4.650	4.880	4.880	52,851,421
2023-01-30	4.730	5.010	4.720	4.800	4.800	60,850,092
2023-01-20	4.770	4.800	4.440	4.620	4.620	58,958,530
2023-01-19	4.860	4.950	4.690	4.700	4.700	68,051,174
2023-01-18	4.650	4.850	4.650	4.850	4.850	25,336,725
2023-01-17	4.580	4.600	4.390	4.410	4.410	28,477,400
2023-01-16	4.590	4.640	4.500	4.560	4.560	24,951,937
2023-01-13	4.710	4.740	4.540	4.570	4.570	35,583,600
2023-01-12	4.870	4.940	4.620	4.710	4.710	67,797,045
2023-01-11	4.400	4.840	4.370	4.840	4.840	67,603,617
2023-01-10	4.280	4.570	4.190	4.400	4.400	38,482,911
2023-01-09	4.410	4.450	4.250	4.280	4.280	26,599,300
2023-01-06	4.610	4.700	4.410	4.410	4.410	29,053,440
2023-01-05	4.680	4.690	4.530	4.600	4.600	24,900,683
2023-01-04	4.630	4.860	4.610	4.680	4.680	19,398,471
2023-01-03	4.630	4.730	4.630	4.660	4.660	11,601,200
2022-12-30	4.530	4.740	4.520	4.650	4.650	11,343,645
2022-12-29	4.510	4.630	4.470	4.520	4.520	10,495,585
2022-12-28	4.710	4.750	4.580	4.600	4.600	9,141,500
2022-12-27	4.800	4.820	4.710	4.730	4.730	12,115,200
2022-12-26	4.600	4.830	4.560	4.780	4.780	17,541,244
2022-12-23	4.640	4.750	4.550	4.610	4.610	11,086,544
2022-12-22	4.820	4.850	4.660	4.670	4.670	14,014,400
2022-12-21	4.820	4.900	4.800	4.820	4.820	8,764,696
2022-12-20	4.870	4.900	4.760	4.840	4.840	11,524,900
2022-12-19	5.000	5.040	4.820	4.930	4.930	17,740,743
2022-12-16	4.960	5.050	4.850	5.000	5.000	27,928,498
2022-12-15	4.950	5.050	4.870	4.990	4.990	24,226,801
2022-12-14	4.960	5.190	4.910	4.940	4.940	40,839,127
2022-12-13	4.850	5.040	4.830	4.960	4.960	28,446,783
2022-12-12	4.970	5.040	4.890	4.890	4.890	35,490,830
2022-12-09	4.890	5.100	4.880	5.040	5.040	45,405,699
2022-12-08	4.890	5.000	4.800	4.930	4.930	29,747,122
2022-12-07	4.770	5.050	4.770	4.910	4.910	38,015,594
2022-12-06	4.680	5.050	4.660	4.820	4.820	43,691,682
2022-12-05	4.760	4.930	4.700	4.730	4.730	29,351,307
2022-12-02	4.660	4.720	4.560	4.700	4.700	19,570,774
2022-12-01	4.690	4.770	4.620	4.650	4.650	26,181,605
2022-11-30	4.740	4.840	4.670	4.710	4.710	42,226,655
2022-11-29	4.670	4.790	4.560	4.720	4.720	47,896,033
2022-11-28	4.480	4.550	4.430	4.480	4.480	19,900,304
2022-11-25	4.450	4.650	4.450	4.570	4.570	29,698,035
2022-11-24	4.440	4.660	4.440	4.520	4.520	31,549,885
2022-11-23	4.500	4.550	4.400	4.410	4.410	16,020,925
2022-11-22	4.540	4.630	4.430	4.510	4.510	26,225,842
2022-11-21	4.660	4.660	4.510	4.550	4.550	26,038,800
2022-11-18	4.750	4.810	4.580	4.630	4.630	44,957,479
2022-11-17	4.780	4.880	4.640	4.830	4.830	57,509,377
2022-11-16	5.390	5.390	4.880	4.950	4.950	108,394,227
2022-11-15	4.450	4.900	4.430	4.900	4.900	37,927,366
2022-11-14	4.520	4.590	4.410	4.450	4.450	24,635,100
2022-11-11	4.360	4.600	4.340	4.470	4.470	37,387,171
2022-11-10	4.200	4.380	4.150	4.300	4.300	30,016,400
2022-11-09	4.190	4.500	4.150	4.300	4.300	41,284,742
2022-11-08	4.110	4.160	4.050	4.150	4.150	11,811,542
2022-11-07	4.090	4.180	4.090	4.120	4.120	13,046,671
2022-11-04	4.030	4.090	4.010	4.080	4.080	10,150,692

← NewerPage 16 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.