Shenzhen Wongtee International Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.340 | 3.340 | 2.810 | 2.890 | 2.890 | 192,045,617 |
| 2024-10-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 5,246,875 |
| 2024-10-25 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 13,388,755 |
| 2024-10-24 | 2.230 | 2.510 | 2.220 | 2.510 | 2.510 | 92,236,875 |
| 2024-10-23 | 2.220 | 2.400 | 2.220 | 2.280 | 2.280 | 81,537,664 |
| 2024-10-22 | 2.170 | 2.250 | 2.160 | 2.210 | 2.210 | 44,248,600 |
| 2024-10-21 | 2.170 | 2.200 | 2.140 | 2.180 | 2.180 | 48,809,060 |
| 2024-10-18 | 2.130 | 2.230 | 2.080 | 2.170 | 2.170 | 52,260,707 |
| 2024-10-17 | 2.230 | 2.300 | 2.140 | 2.160 | 2.160 | 54,997,700 |
| 2024-10-16 | 2.220 | 2.280 | 2.190 | 2.260 | 2.260 | 67,185,315 |
| 2024-10-15 | 2.140 | 2.300 | 2.080 | 2.190 | 2.190 | 66,701,000 |
| 2024-10-14 | 2.110 | 2.150 | 2.080 | 2.140 | 2.140 | 38,984,491 |
| 2024-10-11 | 2.170 | 2.200 | 2.040 | 2.070 | 2.070 | 49,411,445 |
| 2024-10-10 | 2.160 | 2.260 | 2.120 | 2.170 | 2.170 | 55,435,319 |
| 2024-10-09 | 2.490 | 2.490 | 2.230 | 2.230 | 2.230 | 93,506,000 |
| 2024-10-08 | 2.550 | 2.550 | 2.200 | 2.480 | 2.480 | 120,592,803 |
| 2024-09-30 | 2.290 | 2.330 | 2.150 | 2.320 | 2.320 | 97,062,404 |
| 2024-09-27 | 2.090 | 2.160 | 2.030 | 2.130 | 2.130 | 60,555,502 |
| 2024-09-26 | 1.880 | 2.020 | 1.870 | 2.010 | 2.010 | 55,984,230 |
| 2024-09-25 | 1.890 | 1.970 | 1.880 | 1.900 | 1.900 | 43,003,800 |
| 2024-09-24 | 1.800 | 1.860 | 1.790 | 1.860 | 1.860 | 37,898,442 |
| 2024-09-23 | 1.780 | 1.810 | 1.760 | 1.790 | 1.790 | 18,021,700 |
| 2024-09-20 | 1.740 | 1.820 | 1.740 | 1.800 | 1.800 | 34,806,900 |
| 2024-09-19 | 1.730 | 1.770 | 1.720 | 1.760 | 1.760 | 32,608,942 |
| 2024-09-18 | 1.730 | 1.750 | 1.670 | 1.720 | 1.720 | 20,908,724 |
| 2024-09-13 | 1.730 | 1.770 | 1.720 | 1.730 | 1.730 | 14,102,900 |
| 2024-09-12 | 1.730 | 1.750 | 1.720 | 1.730 | 1.730 | 15,367,202 |
| 2024-09-11 | 1.770 | 1.770 | 1.710 | 1.730 | 1.730 | 14,271,302 |
| 2024-09-10 | 1.750 | 1.770 | 1.730 | 1.770 | 1.770 | 18,573,802 |
| 2024-09-09 | 1.700 | 1.760 | 1.670 | 1.750 | 1.750 | 21,093,400 |
| 2024-09-06 | 1.730 | 1.750 | 1.700 | 1.710 | 1.710 | 12,631,100 |
| 2024-09-05 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 18,826,900 |
| 2024-09-04 | 1.720 | 1.750 | 1.690 | 1.690 | 1.690 | 17,369,101 |
| 2024-09-03 | 1.720 | 1.740 | 1.700 | 1.720 | 1.720 | 16,026,800 |
| 2024-09-02 | 1.740 | 1.760 | 1.710 | 1.720 | 1.720 | 19,246,900 |
| 2024-08-30 | 1.660 | 1.770 | 1.660 | 1.740 | 1.740 | 37,186,100 |
| 2024-08-29 | 1.650 | 1.670 | 1.630 | 1.660 | 1.660 | 11,408,600 |
| 2024-08-28 | 1.640 | 1.680 | 1.620 | 1.650 | 1.650 | 11,866,000 |
| 2024-08-27 | 1.700 | 1.700 | 1.620 | 1.630 | 1.630 | 18,179,600 |
| 2024-08-26 | 1.660 | 1.720 | 1.640 | 1.690 | 1.690 | 18,404,800 |
| 2024-08-23 | 1.660 | 1.680 | 1.620 | 1.650 | 1.650 | 14,822,300 |
| 2024-08-22 | 1.700 | 1.720 | 1.650 | 1.660 | 1.660 | 15,454,000 |
| 2024-08-21 | 1.680 | 1.710 | 1.680 | 1.700 | 1.700 | 13,115,012 |
| 2024-08-20 | 1.720 | 1.730 | 1.680 | 1.680 | 1.680 | 12,023,940 |
| 2024-08-19 | 1.710 | 1.740 | 1.670 | 1.720 | 1.720 | 20,342,100 |
| 2024-08-16 | 1.770 | 1.780 | 1.720 | 1.730 | 1.730 | 21,992,100 |
| 2024-08-15 | 1.720 | 1.800 | 1.700 | 1.770 | 1.770 | 37,043,312 |
| 2024-08-14 | 1.720 | 1.780 | 1.720 | 1.730 | 1.730 | 23,497,650 |
| 2024-08-13 | 1.760 | 1.790 | 1.700 | 1.730 | 1.730 | 30,750,823 |
| 2024-08-12 | 1.850 | 1.870 | 1.740 | 1.750 | 1.750 | 64,781,911 |
| 2024-08-09 | 1.780 | 1.970 | 1.760 | 1.880 | 1.880 | 94,099,776 |
| 2024-08-08 | 1.790 | 1.820 | 1.760 | 1.790 | 1.790 | 25,801,660 |
| 2024-08-07 | 1.830 | 1.830 | 1.790 | 1.790 | 1.790 | 16,435,401 |
| 2024-08-06 | 1.780 | 1.840 | 1.760 | 1.830 | 1.830 | 22,174,110 |
| 2024-08-05 | 1.780 | 1.860 | 1.760 | 1.760 | 1.760 | 23,656,900 |
| 2024-08-02 | 1.790 | 1.900 | 1.780 | 1.820 | 1.820 | 27,317,500 |
| 2024-08-01 | 1.810 | 1.830 | 1.780 | 1.810 | 1.810 | 16,702,440 |
| 2024-07-31 | 1.790 | 1.840 | 1.780 | 1.820 | 1.820 | 24,855,300 |
| 2024-07-30 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 21,038,000 |
| 2024-07-29 | 1.700 | 1.720 | 1.670 | 1.710 | 1.710 | 17,182,600 |
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.