Shenzhen Wongtee International Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.520 | 4.670 | 4.470 | 4.600 | 4.600 | 34,265,206 |
| 2022-08-03 | 4.630 | 4.850 | 4.540 | 4.540 | 4.540 | 49,158,815 |
| 2022-08-02 | 4.940 | 5.190 | 4.650 | 4.680 | 4.680 | 64,339,115 |
| 2022-08-01 | 5.250 | 5.340 | 4.980 | 5.000 | 5.000 | 89,235,058 |
| 2022-07-29 | 5.870 | 5.880 | 5.530 | 5.530 | 5.530 | 120,505,500 |
| 2022-07-28 | 5.850 | 6.290 | 5.630 | 6.140 | 6.140 | 147,104,831 |
| 2022-07-27 | 6.480 | 6.490 | 5.670 | 5.940 | 5.940 | 183,459,973 |
| 2022-07-26 | 5.560 | 5.900 | 5.400 | 5.900 | 5.900 | 24,200,600 |
| 2022-07-25 | 4.890 | 5.360 | 4.550 | 5.360 | 5.360 | 93,903,497 |
| 2022-07-22 | 4.540 | 4.870 | 4.480 | 4.870 | 4.870 | 104,789,980 |
| 2022-07-21 | 3.990 | 4.430 | 3.990 | 4.430 | 4.430 | 34,739,406 |
| 2022-07-20 | 3.920 | 4.050 | 3.880 | 4.030 | 4.030 | 22,700,000 |
| 2022-07-19 | 3.950 | 4.280 | 3.880 | 3.910 | 3.910 | 39,791,397 |
| 2022-07-18 | 3.700 | 3.970 | 3.700 | 3.950 | 3.950 | 31,566,989 |
| 2022-07-15 | 3.950 | 3.960 | 3.680 | 3.700 | 3.700 | 29,222,976 |
| 2022-07-14 | 4.160 | 4.160 | 3.940 | 3.950 | 3.950 | 21,542,600 |
| 2022-07-13 | 3.990 | 4.150 | 3.940 | 4.140 | 4.140 | 16,265,800 |
| 2022-07-12 | 4.160 | 4.170 | 4.070 | 4.090 | 4.090 | 13,136,318 |
| 2022-07-11 | 4.210 | 4.210 | 4.120 | 4.160 | 4.160 | 13,267,500 |
| 2022-07-08 | 4.190 | 4.280 | 4.170 | 4.210 | 4.210 | 12,298,800 |
| 2022-07-07 | 4.250 | 4.310 | 4.200 | 4.210 | 4.210 | 15,953,418 |
| 2022-07-06 | 4.280 | 4.410 | 4.250 | 4.280 | 4.280 | 18,138,996 |
| 2022-07-05 | 4.370 | 4.430 | 4.210 | 4.270 | 4.270 | 20,693,438 |
| 2022-07-04 | 4.400 | 4.490 | 4.310 | 4.380 | 4.380 | 17,075,700 |
| 2022-07-01 | 4.510 | 4.600 | 4.400 | 4.440 | 4.440 | 23,556,782 |
| 2022-06-30 | 4.650 | 4.660 | 4.520 | 4.540 | 4.540 | 19,121,900 |
| 2022-06-29 | 4.720 | 4.840 | 4.670 | 4.670 | 4.670 | 23,079,560 |
| 2022-06-28 | 4.750 | 4.780 | 4.710 | 4.730 | 4.730 | 12,800,867 |
| 2022-06-27 | 4.790 | 4.860 | 4.770 | 4.790 | 4.790 | 11,561,413 |
| 2022-06-24 | 4.750 | 4.830 | 4.670 | 4.780 | 4.780 | 15,578,400 |
| 2022-06-23 | 4.700 | 4.820 | 4.530 | 4.780 | 4.780 | 22,685,158 |
| 2022-06-22 | 4.910 | 4.960 | 4.670 | 4.700 | 4.700 | 29,149,959 |
| 2022-06-21 | 4.950 | 5.160 | 4.930 | 4.960 | 4.960 | 22,324,052 |
| 2022-06-20 | 4.860 | 5.250 | 4.860 | 5.010 | 5.010 | 31,691,225 |
| 2022-06-17 | 4.860 | 4.940 | 4.750 | 4.820 | 4.820 | 12,989,700 |
| 2022-06-16 | 4.910 | 5.000 | 4.830 | 4.940 | 4.940 | 11,321,475 |
| 2022-06-15 | 4.910 | 4.980 | 4.860 | 4.910 | 4.910 | 14,347,448 |
| 2022-06-14 | 4.870 | 4.940 | 4.730 | 4.910 | 4.910 | 15,510,159 |
| 2022-06-13 | 5.000 | 5.000 | 4.860 | 4.890 | 4.890 | 11,192,384 |
| 2022-06-10 | 4.960 | 5.020 | 4.900 | 4.990 | 4.990 | 11,654,900 |
| 2022-06-09 | 5.090 | 5.100 | 4.880 | 4.960 | 4.960 | 17,144,500 |
| 2022-06-08 | 5.170 | 5.190 | 5.040 | 5.080 | 5.080 | 18,990,600 |
| 2022-06-07 | 5.120 | 5.290 | 5.090 | 5.170 | 5.170 | 18,751,224 |
| 2022-06-06 | 5.240 | 5.280 | 5.090 | 5.120 | 5.120 | 22,851,657 |
| 2022-06-02 | 5.330 | 5.500 | 5.220 | 5.250 | 5.250 | 36,930,372 |
| 2022-06-01 | 5.180 | 5.200 | 4.960 | 5.100 | 5.100 | 20,851,828 |
| 2022-05-31 | 5.030 | 5.230 | 4.910 | 5.170 | 5.170 | 22,278,789 |
| 2022-05-30 | 5.070 | 5.110 | 4.990 | 5.030 | 5.030 | 15,596,600 |
| 2022-05-27 | 5.150 | 5.260 | 5.050 | 5.100 | 5.100 | 21,139,540 |
| 2022-05-26 | 5.340 | 5.350 | 5.140 | 5.150 | 5.150 | 24,407,823 |
| 2022-05-25 | 5.210 | 5.390 | 5.160 | 5.340 | 5.340 | 22,226,385 |
| 2022-05-24 | 5.340 | 5.560 | 5.250 | 5.260 | 5.260 | 33,655,746 |
| 2022-05-23 | 5.250 | 5.480 | 5.120 | 5.360 | 5.360 | 39,842,106 |
| 2022-05-20 | 5.300 | 5.650 | 5.010 | 5.350 | 5.350 | 72,224,137 |
| 2022-05-19 | 4.750 | 5.200 | 4.750 | 5.200 | 5.200 | 28,600,500 |
| 2022-05-18 | 4.880 | 4.910 | 4.720 | 4.730 | 4.730 | 20,079,500 |
| 2022-05-17 | 4.950 | 5.010 | 4.650 | 4.870 | 4.870 | 26,610,532 |
| 2022-05-16 | 5.070 | 5.170 | 4.920 | 4.940 | 4.940 | 31,872,240 |
| 2022-05-13 | 4.950 | 5.270 | 4.780 | 5.080 | 5.080 | 45,064,217 |
| 2022-05-12 | 4.900 | 5.090 | 4.820 | 5.000 | 5.000 | 31,899,137 |
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.