Shenzhen Wongtee International Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.710 | 8.070 | 7.640 | 8.070 | 8.070 | 32,222,506 |
| 2022-02-08 | 6.800 | 7.340 | 6.720 | 7.340 | 7.340 | 43,205,108 |
| 2022-02-07 | 6.350 | 7.250 | 6.350 | 6.670 | 6.670 | 70,328,926 |
| 2022-01-28 | 7.890 | 7.970 | 7.050 | 7.050 | 7.050 | 27,768,165 |
| 2022-01-27 | 8.360 | 8.660 | 7.780 | 7.830 | 7.830 | 34,686,469 |
| 2022-01-26 | 8.330 | 8.440 | 8.010 | 8.170 | 8.170 | 23,579,404 |
| 2022-01-25 | 8.410 | 8.860 | 8.200 | 8.200 | 8.200 | 30,188,300 |
| 2022-01-24 | 8.500 | 8.750 | 8.350 | 8.530 | 8.530 | 27,097,484 |
| 2022-01-21 | 8.260 | 8.700 | 8.220 | 8.510 | 8.510 | 38,790,478 |
| 2022-01-20 | 8.700 | 8.720 | 8.090 | 8.220 | 8.220 | 39,528,600 |
| 2022-01-19 | 8.590 | 9.150 | 8.350 | 8.740 | 8.740 | 48,534,206 |
| 2022-01-18 | 8.770 | 8.950 | 8.290 | 8.450 | 8.450 | 37,608,544 |
| 2022-01-17 | 8.680 | 9.050 | 8.520 | 8.650 | 8.650 | 61,292,847 |
| 2022-01-14 | 7.750 | 8.330 | 7.660 | 8.330 | 8.330 | 65,580,988 |
| 2022-01-13 | 8.000 | 8.390 | 7.570 | 7.570 | 7.570 | 71,000,924 |
| 2022-01-12 | 7.710 | 8.460 | 7.560 | 8.410 | 8.410 | 72,542,039 |
| 2022-01-11 | 7.870 | 8.100 | 7.450 | 7.690 | 7.690 | 56,205,467 |
| 2022-01-10 | 7.340 | 8.140 | 6.900 | 7.670 | 7.670 | 78,407,384 |
| 2022-01-07 | 7.000 | 7.800 | 7.000 | 7.580 | 7.580 | 77,691,905 |
| 2022-01-06 | 6.920 | 7.500 | 6.900 | 7.100 | 7.100 | 77,132,147 |
| 2022-01-05 | 6.460 | 6.920 | 6.350 | 6.920 | 6.920 | 75,218,848 |
| 2022-01-04 | 5.760 | 6.290 | 5.500 | 6.290 | 6.290 | 75,438,659 |
| 2021-12-31 | 5.280 | 5.810 | 5.280 | 5.720 | 5.720 | 54,180,051 |
| 2021-12-30 | 4.850 | 5.280 | 4.840 | 5.280 | 5.280 | 65,542,034 |
| 2021-12-29 | 4.400 | 4.800 | 4.400 | 4.800 | 4.800 | 51,422,066 |
| 2021-12-28 | 4.180 | 4.390 | 4.110 | 4.360 | 4.360 | 20,681,417 |
| 2021-12-27 | 4.240 | 4.280 | 4.090 | 4.160 | 4.160 | 12,970,174 |
| 2021-12-24 | 4.180 | 4.300 | 4.170 | 4.200 | 4.200 | 17,064,400 |
| 2021-12-23 | 4.110 | 4.190 | 4.040 | 4.180 | 4.180 | 20,760,800 |
| 2021-12-22 | 4.420 | 4.420 | 4.190 | 4.220 | 4.220 | 19,106,800 |
| 2021-12-21 | 4.230 | 4.400 | 4.220 | 4.380 | 4.380 | 26,681,967 |
| 2021-12-20 | 4.250 | 4.450 | 4.130 | 4.160 | 4.160 | 24,482,604 |
| 2021-12-17 | 4.260 | 4.290 | 4.190 | 4.240 | 4.240 | 9,216,266 |
| 2021-12-16 | 4.290 | 4.320 | 4.180 | 4.240 | 4.240 | 10,908,506 |
| 2021-12-15 | 4.310 | 4.400 | 4.230 | 4.250 | 4.250 | 11,039,759 |
| 2021-12-14 | 4.420 | 4.460 | 4.240 | 4.290 | 4.290 | 14,327,751 |
| 2021-12-13 | 4.460 | 4.460 | 4.150 | 4.430 | 4.430 | 18,211,467 |
| 2021-12-10 | 4.540 | 4.590 | 4.410 | 4.420 | 4.420 | 13,126,332 |
| 2021-12-09 | 4.600 | 4.720 | 4.480 | 4.540 | 4.540 | 16,485,739 |
| 2021-12-08 | 4.500 | 4.620 | 4.430 | 4.610 | 4.610 | 14,663,039 |
| 2021-12-07 | 4.570 | 4.570 | 4.450 | 4.530 | 4.530 | 14,839,600 |
| 2021-12-06 | 4.750 | 4.750 | 4.410 | 4.520 | 4.520 | 29,127,310 |
| 2021-12-03 | 4.690 | 4.880 | 4.610 | 4.700 | 4.700 | 32,142,932 |
| 2021-12-02 | 4.710 | 4.720 | 4.580 | 4.700 | 4.700 | 17,854,406 |
| 2021-12-01 | 4.680 | 4.800 | 4.610 | 4.660 | 4.660 | 24,862,602 |
| 2021-11-30 | 4.780 | 4.940 | 4.600 | 4.660 | 4.660 | 34,566,140 |
| 2021-11-29 | 4.250 | 4.790 | 4.210 | 4.750 | 4.750 | 37,810,465 |
| 2021-11-26 | 4.350 | 4.470 | 4.310 | 4.360 | 4.360 | 18,743,485 |
| 2021-11-25 | 4.430 | 4.460 | 4.330 | 4.370 | 4.370 | 20,266,185 |
| 2021-11-24 | 4.610 | 4.690 | 4.250 | 4.400 | 4.400 | 43,239,940 |
| 2021-11-23 | 4.470 | 4.850 | 4.430 | 4.460 | 4.460 | 37,946,217 |
| 2021-11-22 | 4.480 | 4.570 | 4.310 | 4.450 | 4.450 | 16,860,300 |
| 2021-11-19 | 4.500 | 4.550 | 4.380 | 4.400 | 4.400 | 17,009,602 |
| 2021-11-18 | 4.430 | 4.570 | 4.350 | 4.500 | 4.500 | 23,715,500 |
| 2021-11-17 | 4.390 | 4.510 | 4.220 | 4.470 | 4.470 | 28,051,140 |
| 2021-11-16 | 4.460 | 4.540 | 4.210 | 4.300 | 4.300 | 40,974,244 |
| 2021-11-15 | 4.030 | 4.290 | 3.910 | 4.290 | 4.290 | 44,095,255 |
| 2021-11-12 | 3.880 | 4.010 | 3.830 | 3.900 | 3.900 | 19,970,944 |
| 2021-11-11 | 3.950 | 4.090 | 3.870 | 3.940 | 3.940 | 26,065,100 |
| 2021-11-10 | 3.800 | 3.990 | 3.650 | 3.950 | 3.950 | 36,053,000 |
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.