Shenzhen Wongtee International Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.760 | 2.790 | 2.640 | 2.640 | 2.640 | 58,982,352 |
| 2025-01-21 | 2.770 | 2.900 | 2.720 | 2.780 | 2.780 | 64,712,054 |
| 2025-01-20 | 2.810 | 2.850 | 2.700 | 2.760 | 2.760 | 58,868,102 |
| 2025-01-17 | 2.780 | 2.900 | 2.710 | 2.790 | 2.790 | 71,347,100 |
| 2025-01-16 | 2.800 | 2.840 | 2.750 | 2.820 | 2.820 | 71,191,300 |
| 2025-01-15 | 2.750 | 2.820 | 2.710 | 2.760 | 2.760 | 96,239,652 |
| 2025-01-14 | 2.520 | 2.750 | 2.520 | 2.750 | 2.750 | 80,586,652 |
| 2025-01-13 | 2.460 | 2.500 | 2.380 | 2.500 | 2.500 | 42,316,300 |
| 2025-01-10 | 2.650 | 2.660 | 2.500 | 2.510 | 2.510 | 53,658,200 |
| 2025-01-09 | 2.620 | 2.700 | 2.610 | 2.660 | 2.660 | 59,080,900 |
| 2025-01-08 | 2.620 | 2.660 | 2.510 | 2.650 | 2.650 | 70,832,280 |
| 2025-01-07 | 2.500 | 2.620 | 2.460 | 2.620 | 2.620 | 68,490,902 |
| 2025-01-06 | 2.570 | 2.580 | 2.430 | 2.480 | 2.480 | 57,059,400 |
| 2025-01-03 | 2.750 | 2.820 | 2.570 | 2.590 | 2.590 | 82,207,100 |
| 2025-01-02 | 2.730 | 2.910 | 2.720 | 2.780 | 2.780 | 97,002,502 |
| 2024-12-31 | 2.900 | 2.930 | 2.730 | 2.730 | 2.730 | 77,809,674 |
| 2024-12-30 | 3.060 | 3.070 | 2.790 | 2.870 | 2.870 | 110,955,502 |
| 2024-12-27 | 3.030 | 3.230 | 3.000 | 3.080 | 3.080 | 100,723,526 |
| 2024-12-26 | 3.090 | 3.300 | 3.010 | 3.060 | 3.060 | 99,230,459 |
| 2024-12-25 | 3.200 | 3.220 | 2.970 | 3.040 | 3.040 | 116,955,659 |
| 2024-12-24 | 3.300 | 3.420 | 3.150 | 3.240 | 3.240 | 132,383,282 |
| 2024-12-23 | 3.550 | 3.890 | 3.400 | 3.430 | 3.430 | 152,516,502 |
| 2024-12-20 | 3.500 | 3.800 | 3.430 | 3.690 | 3.690 | 182,468,990 |
| 2024-12-19 | 3.510 | 3.700 | 3.430 | 3.550 | 3.550 | 202,354,690 |
| 2024-12-18 | 3.210 | 3.530 | 3.160 | 3.530 | 3.530 | 149,231,114 |
| 2024-12-17 | 3.540 | 3.550 | 3.200 | 3.210 | 3.210 | 141,516,800 |
| 2024-12-16 | 3.500 | 3.710 | 3.420 | 3.560 | 3.560 | 145,558,875 |
| 2024-12-13 | 3.500 | 3.780 | 3.400 | 3.560 | 3.560 | 177,987,822 |
| 2024-12-12 | 3.440 | 3.600 | 3.370 | 3.540 | 3.540 | 169,802,791 |
| 2024-12-11 | 3.410 | 3.640 | 3.340 | 3.490 | 3.490 | 199,023,065 |
| 2024-12-10 | 3.700 | 4.180 | 3.600 | 3.640 | 3.640 | 344,575,546 |
| 2024-12-09 | 4.010 | 4.130 | 3.990 | 3.990 | 3.990 | 54,531,800 |
| 2024-12-06 | 4.400 | 4.430 | 4.020 | 4.430 | 4.430 | 459,384,549 |
| 2024-12-05 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 13,003,802 |
| 2024-12-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 18,798,002 |
| 2024-12-03 | 3.200 | 3.330 | 3.110 | 3.330 | 3.330 | 75,019,726 |
| 2024-12-02 | 2.740 | 3.030 | 2.730 | 3.030 | 3.030 | 115,883,239 |
| 2024-11-29 | 2.720 | 2.770 | 2.670 | 2.750 | 2.750 | 63,707,382 |
| 2024-11-28 | 2.680 | 2.880 | 2.670 | 2.770 | 2.770 | 91,153,382 |
| 2024-11-27 | 2.610 | 2.640 | 2.520 | 2.640 | 2.640 | 39,349,300 |
| 2024-11-26 | 2.630 | 2.680 | 2.600 | 2.630 | 2.630 | 41,429,300 |
| 2024-11-25 | 2.600 | 2.650 | 2.550 | 2.630 | 2.630 | 41,437,378 |
| 2024-11-22 | 2.720 | 2.740 | 2.580 | 2.600 | 2.600 | 54,962,031 |
| 2024-11-21 | 2.740 | 2.850 | 2.680 | 2.740 | 2.740 | 66,460,838 |
| 2024-11-20 | 2.640 | 2.740 | 2.620 | 2.730 | 2.730 | 59,908,800 |
| 2024-11-19 | 2.610 | 2.650 | 2.530 | 2.630 | 2.630 | 58,926,025 |
| 2024-11-18 | 2.700 | 2.750 | 2.570 | 2.610 | 2.610 | 61,032,695 |
| 2024-11-15 | 2.780 | 2.830 | 2.650 | 2.660 | 2.660 | 70,905,359 |
| 2024-11-14 | 3.030 | 3.050 | 2.830 | 2.840 | 2.840 | 57,825,648 |
| 2024-11-13 | 3.050 | 3.070 | 2.910 | 2.980 | 2.980 | 68,415,848 |
| 2024-11-12 | 3.200 | 3.240 | 3.050 | 3.080 | 3.080 | 95,662,233 |
| 2024-11-11 | 3.090 | 3.270 | 3.070 | 3.210 | 3.210 | 126,643,339 |
| 2024-11-08 | 3.150 | 3.340 | 3.100 | 3.130 | 3.130 | 154,753,791 |
| 2024-11-07 | 2.920 | 3.140 | 2.900 | 3.090 | 3.090 | 138,081,740 |
| 2024-11-06 | 3.070 | 3.120 | 2.960 | 2.980 | 2.980 | 124,408,986 |
| 2024-11-05 | 2.880 | 3.230 | 2.880 | 3.060 | 3.060 | 179,119,581 |
| 2024-11-04 | 2.970 | 3.090 | 2.950 | 2.950 | 2.950 | 169,307,537 |
| 2024-11-01 | 3.620 | 3.830 | 3.150 | 3.280 | 3.280 | 339,007,091 |
| 2024-10-31 | 3.500 | 3.500 | 3.250 | 3.500 | 3.500 | 311,332,123 |
| 2024-10-30 | 3.070 | 3.180 | 3.060 | 3.180 | 3.180 | 67,729,317 |
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.