Shenzhen Wongtee International Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.410 | 5.430 | 5.010 | 5.040 | 5.040 | 52,471,889 |
| 2022-05-10 | 5.700 | 5.790 | 5.300 | 5.410 | 5.410 | 73,402,376 |
| 2022-05-09 | 5.500 | 5.830 | 5.470 | 5.830 | 5.830 | 68,948,480 |
| 2022-05-06 | 4.380 | 5.300 | 4.380 | 5.300 | 5.300 | 42,154,561 |
| 2022-05-05 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 8,387,100 |
| 2022-04-29 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 11,283,800 |
| 2022-04-28 | 5.940 | 6.160 | 5.940 | 5.940 | 5.940 | 14,167,700 |
| 2022-04-27 | 6.600 | 6.770 | 6.600 | 6.600 | 6.600 | 20,042,300 |
| 2022-04-26 | 7.780 | 8.300 | 7.330 | 7.330 | 7.330 | 24,811,400 |
| 2022-04-25 | 8.520 | 8.870 | 7.990 | 8.140 | 8.140 | 31,710,800 |
| 2022-04-22 | 9.450 | 9.450 | 8.570 | 8.860 | 8.860 | 34,631,500 |
| 2022-04-21 | 8.680 | 9.590 | 8.520 | 9.360 | 9.360 | 50,984,293 |
| 2022-04-20 | 8.190 | 8.850 | 8.160 | 8.720 | 8.720 | 34,953,338 |
| 2022-04-19 | 8.000 | 8.230 | 7.900 | 8.220 | 8.220 | 19,044,424 |
| 2022-04-18 | 8.000 | 8.260 | 7.660 | 8.070 | 8.070 | 20,427,300 |
| 2022-04-15 | 8.110 | 8.300 | 7.900 | 8.140 | 8.140 | 16,301,400 |
| 2022-04-14 | 8.220 | 8.360 | 7.950 | 8.070 | 8.070 | 12,991,600 |
| 2022-04-13 | 8.310 | 8.330 | 7.940 | 8.140 | 8.140 | 16,228,752 |
| 2022-04-12 | 7.800 | 8.390 | 7.770 | 8.340 | 8.340 | 26,564,800 |
| 2022-04-11 | 8.080 | 8.080 | 7.720 | 7.830 | 7.830 | 16,215,642 |
| 2022-04-08 | 7.850 | 8.090 | 7.260 | 8.080 | 8.080 | 27,316,382 |
| 2022-04-07 | 8.150 | 8.200 | 7.680 | 7.810 | 7.810 | 19,419,982 |
| 2022-04-06 | 8.420 | 8.560 | 8.140 | 8.210 | 8.210 | 18,312,367 |
| 2022-04-01 | 8.480 | 8.560 | 8.230 | 8.420 | 8.420 | 19,273,100 |
| 2022-03-31 | 8.770 | 9.100 | 8.460 | 8.500 | 8.500 | 31,091,533 |
| 2022-03-30 | 8.140 | 8.790 | 7.980 | 8.760 | 8.760 | 30,098,750 |
| 2022-03-29 | 7.500 | 8.160 | 7.500 | 8.030 | 8.030 | 26,944,836 |
| 2022-03-28 | 7.320 | 7.680 | 7.160 | 7.470 | 7.470 | 24,231,200 |
| 2022-03-25 | 7.210 | 7.430 | 7.140 | 7.320 | 7.320 | 16,782,132 |
| 2022-03-24 | 7.320 | 7.470 | 7.180 | 7.250 | 7.250 | 23,044,891 |
| 2022-03-23 | 6.860 | 7.540 | 6.850 | 7.320 | 7.320 | 34,107,611 |
| 2022-03-22 | 6.820 | 7.040 | 6.630 | 6.850 | 6.850 | 21,018,600 |
| 2022-03-21 | 6.820 | 6.910 | 6.650 | 6.850 | 6.850 | 18,097,500 |
| 2022-03-18 | 6.910 | 7.070 | 6.780 | 6.930 | 6.930 | 17,827,940 |
| 2022-03-17 | 6.920 | 7.190 | 6.690 | 7.050 | 7.050 | 30,380,300 |
| 2022-03-16 | 6.410 | 6.850 | 5.700 | 6.740 | 6.740 | 37,565,231 |
| 2022-03-15 | 7.000 | 7.080 | 6.330 | 6.330 | 6.330 | 33,472,018 |
| 2022-03-14 | 7.350 | 7.350 | 7.020 | 7.030 | 7.030 | 10,309,700 |
| 2022-03-11 | 7.370 | 7.430 | 7.080 | 7.360 | 7.360 | 14,606,200 |
| 2022-03-10 | 7.800 | 7.800 | 7.400 | 7.480 | 7.480 | 18,476,840 |
| 2022-03-09 | 7.550 | 7.730 | 6.800 | 7.690 | 7.690 | 25,021,244 |
| 2022-03-08 | 7.600 | 7.740 | 7.430 | 7.510 | 7.510 | 14,704,200 |
| 2022-03-07 | 7.910 | 7.990 | 7.520 | 7.610 | 7.610 | 16,794,233 |
| 2022-03-04 | 7.960 | 8.320 | 7.780 | 7.910 | 7.910 | 16,288,805 |
| 2022-03-03 | 8.280 | 8.330 | 7.830 | 8.000 | 8.000 | 23,801,367 |
| 2022-03-02 | 9.120 | 9.300 | 8.100 | 8.350 | 8.350 | 46,606,524 |
| 2022-03-01 | 8.930 | 9.050 | 8.720 | 8.880 | 8.880 | 21,145,190 |
| 2022-02-28 | 9.000 | 9.170 | 8.360 | 8.930 | 8.930 | 58,806,406 |
| 2022-02-25 | 8.110 | 8.800 | 8.070 | 8.800 | 8.800 | 44,903,752 |
| 2022-02-24 | 8.280 | 8.520 | 7.700 | 8.000 | 8.000 | 35,988,444 |
| 2022-02-23 | 8.190 | 8.440 | 8.030 | 8.260 | 8.260 | 21,471,002 |
| 2022-02-22 | 8.100 | 8.390 | 7.560 | 8.180 | 8.180 | 34,058,906 |
| 2022-02-21 | 7.900 | 8.230 | 7.780 | 8.080 | 8.080 | 30,498,723 |
| 2022-02-18 | 7.980 | 8.020 | 7.620 | 7.880 | 7.880 | 29,074,802 |
| 2022-02-17 | 8.330 | 8.690 | 7.800 | 8.140 | 8.140 | 48,548,295 |
| 2022-02-16 | 8.060 | 8.570 | 8.000 | 8.380 | 8.380 | 41,308,724 |
| 2022-02-15 | 8.020 | 8.200 | 7.710 | 8.060 | 8.060 | 25,557,922 |
| 2022-02-14 | 8.060 | 8.240 | 7.850 | 8.050 | 8.050 | 32,381,202 |
| 2022-02-11 | 8.130 | 8.390 | 7.810 | 8.070 | 8.070 | 34,225,741 |
| 2022-02-10 | 8.370 | 8.500 | 7.900 | 8.150 | 8.150 | 50,591,219 |
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.