Shenzhen Wongtee International Enterprise Co Ltd historical data

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

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

← NewerPage 20 of 21 · 1,219 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.