Shenzhen Wongtee International Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.030 | 4.090 | 4.010 | 4.080 | 4.080 | 10,150,692 |
| 2022-11-03 | 4.090 | 4.090 | 4.010 | 4.030 | 4.030 | 8,600,650 |
| 2022-11-02 | 4.000 | 4.120 | 3.990 | 4.070 | 4.070 | 14,057,971 |
| 2022-11-01 | 3.950 | 4.020 | 3.900 | 4.010 | 4.010 | 11,874,042 |
| 2022-10-31 | 3.870 | 3.970 | 3.840 | 3.930 | 3.930 | 7,715,800 |
| 2022-10-28 | 4.130 | 4.140 | 3.880 | 3.920 | 3.920 | 14,444,908 |
| 2022-10-27 | 4.120 | 4.250 | 4.100 | 4.150 | 4.150 | 14,680,800 |
| 2022-10-26 | 4.100 | 4.170 | 4.090 | 4.120 | 4.120 | 10,262,500 |
| 2022-10-25 | 4.100 | 4.170 | 4.030 | 4.100 | 4.100 | 12,372,200 |
| 2022-10-24 | 4.260 | 4.360 | 4.110 | 4.130 | 4.130 | 11,933,780 |
| 2022-10-21 | 4.330 | 4.430 | 4.230 | 4.270 | 4.270 | 13,988,600 |
| 2022-10-20 | 4.350 | 4.400 | 4.240 | 4.320 | 4.320 | 9,789,700 |
| 2022-10-19 | 4.400 | 4.430 | 4.320 | 4.350 | 4.350 | 12,274,100 |
| 2022-10-18 | 4.490 | 4.520 | 4.400 | 4.440 | 4.440 | 9,857,520 |
| 2022-10-17 | 4.420 | 4.480 | 4.380 | 4.460 | 4.460 | 11,444,800 |
| 2022-10-14 | 4.410 | 4.530 | 4.400 | 4.460 | 4.460 | 13,468,325 |
| 2022-10-13 | 4.400 | 4.470 | 4.280 | 4.400 | 4.400 | 15,708,000 |
| 2022-10-12 | 4.170 | 4.460 | 4.110 | 4.390 | 4.390 | 14,867,834 |
| 2022-10-11 | 4.200 | 4.210 | 4.060 | 4.140 | 4.140 | 7,952,124 |
| 2022-10-10 | 4.260 | 4.350 | 4.110 | 4.170 | 4.170 | 12,627,527 |
| 2022-09-30 | 4.280 | 4.430 | 4.210 | 4.260 | 4.260 | 9,756,599 |
| 2022-09-29 | 4.400 | 4.420 | 4.260 | 4.290 | 4.290 | 12,870,246 |
| 2022-09-28 | 4.480 | 4.540 | 4.380 | 4.380 | 4.380 | 10,887,300 |
| 2022-09-27 | 4.490 | 4.530 | 4.370 | 4.500 | 4.500 | 14,964,128 |
| 2022-09-26 | 4.520 | 4.700 | 4.430 | 4.460 | 4.460 | 18,338,900 |
| 2022-09-23 | 4.830 | 4.860 | 4.600 | 4.630 | 4.630 | 19,785,300 |
| 2022-09-22 | 4.950 | 4.990 | 4.780 | 4.800 | 4.800 | 22,564,034 |
| 2022-09-21 | 4.980 | 5.050 | 4.760 | 5.000 | 5.000 | 30,370,800 |
| 2022-09-20 | 4.890 | 5.110 | 4.870 | 5.060 | 5.060 | 27,157,600 |
| 2022-09-19 | 4.850 | 4.950 | 4.690 | 4.890 | 4.890 | 24,544,022 |
| 2022-09-16 | 5.120 | 5.310 | 4.810 | 4.810 | 4.810 | 39,268,152 |
| 2022-09-15 | 5.180 | 5.300 | 5.060 | 5.230 | 5.230 | 43,383,300 |
| 2022-09-14 | 5.150 | 5.390 | 5.030 | 5.120 | 5.120 | 45,551,201 |
| 2022-09-13 | 4.960 | 5.480 | 4.920 | 5.290 | 5.290 | 73,820,600 |
| 2022-09-09 | 4.910 | 5.030 | 4.830 | 4.980 | 4.980 | 21,017,950 |
| 2022-09-08 | 4.990 | 5.050 | 4.870 | 4.900 | 4.900 | 16,019,700 |
| 2022-09-07 | 4.920 | 5.090 | 4.850 | 5.030 | 5.030 | 22,001,564 |
| 2022-09-06 | 4.840 | 5.030 | 4.800 | 4.960 | 4.960 | 22,902,018 |
| 2022-09-05 | 4.940 | 5.040 | 4.800 | 4.850 | 4.850 | 19,377,002 |
| 2022-09-02 | 4.820 | 5.040 | 4.800 | 4.910 | 4.910 | 22,916,368 |
| 2022-09-01 | 4.670 | 4.950 | 4.670 | 4.790 | 4.790 | 24,109,788 |
| 2022-08-31 | 4.830 | 4.870 | 4.700 | 4.730 | 4.730 | 15,351,248 |
| 2022-08-30 | 4.880 | 4.990 | 4.800 | 4.830 | 4.830 | 13,666,200 |
| 2022-08-29 | 4.890 | 4.930 | 4.790 | 4.900 | 4.900 | 17,159,500 |
| 2022-08-26 | 4.870 | 5.150 | 4.860 | 4.950 | 4.950 | 29,382,400 |
| 2022-08-25 | 5.010 | 5.070 | 4.820 | 4.870 | 4.870 | 24,101,511 |
| 2022-08-24 | 5.210 | 5.210 | 4.950 | 4.980 | 4.980 | 27,529,396 |
| 2022-08-23 | 5.220 | 5.220 | 5.090 | 5.180 | 5.180 | 26,423,500 |
| 2022-08-22 | 5.260 | 5.320 | 5.140 | 5.220 | 5.220 | 23,008,500 |
| 2022-08-19 | 5.420 | 5.570 | 5.290 | 5.300 | 5.300 | 32,859,334 |
| 2022-08-18 | 5.350 | 5.740 | 5.150 | 5.460 | 5.460 | 59,700,664 |
| 2022-08-17 | 5.440 | 5.600 | 5.300 | 5.440 | 5.440 | 50,983,064 |
| 2022-08-16 | 5.500 | 5.630 | 5.410 | 5.480 | 5.480 | 46,769,696 |
| 2022-08-15 | 5.400 | 5.650 | 5.350 | 5.520 | 5.520 | 64,811,260 |
| 2022-08-12 | 5.180 | 5.730 | 5.150 | 5.460 | 5.460 | 91,043,514 |
| 2022-08-11 | 5.340 | 5.390 | 5.180 | 5.210 | 5.210 | 43,679,479 |
| 2022-08-10 | 5.360 | 5.650 | 5.150 | 5.300 | 5.300 | 61,377,400 |
| 2022-08-09 | 5.130 | 5.460 | 5.120 | 5.300 | 5.300 | 74,650,625 |
| 2022-08-08 | 5.400 | 5.570 | 5.260 | 5.280 | 5.280 | 119,486,883 |
| 2022-08-05 | 4.610 | 5.060 | 4.530 | 5.060 | 5.060 | 26,975,377 |
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.