Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.900	0.900	0.860	0.880	0.880	156,400
2024-07-24	0.910	0.910	0.880	0.880	0.880	47,700
2024-07-23	0.920	0.920	0.890	0.900	0.900	20,900
2024-07-22	0.910	0.920	0.890	0.910	0.910	90,447
2024-07-19	0.900	0.930	0.860	0.890	0.890	178,067
2024-07-18	0.930	0.930	0.900	0.920	0.920	16,800
2024-07-17	0.940	0.940	0.910	0.930	0.930	34,300
2024-07-16	0.940	0.940	0.910	0.930	0.930	110,800
2024-07-15	0.930	0.950	0.910	0.940	0.940	27,300
2024-07-12	0.960	0.960	0.920	0.940	0.940	88,500
2024-07-11	0.930	0.950	0.920	0.950	0.950	97,500
2024-07-10	0.940	0.940	0.890	0.920	0.920	132,562
2024-07-09	0.960	0.960	0.910	0.930	0.930	68,800
2024-07-08	0.880	0.980	0.880	0.940	0.940	32,400
2024-07-05	0.960	0.960	0.940	0.960	0.960	22,000
2024-07-04	0.980	0.980	0.930	0.960	0.960	56,300
2024-07-03	0.970	0.980	0.950	0.950	0.950	125,300
2024-07-02	0.940	0.970	0.940	0.950	0.950	150,700
2024-07-01	0.940	0.940	0.930	0.940	0.940	2,300
2024-06-28	0.950	0.950	0.910	0.930	0.930	132,400
2024-06-27	0.940	0.970	0.940	0.950	0.950	274,720
2024-06-26	0.930	0.940	0.910	0.940	0.940	41,800
2024-06-25	0.910	0.940	0.910	0.930	0.930	36,200
2024-06-24	0.910	0.940	0.900	0.930	0.930	251,200
2024-06-21	0.950	0.950	0.920	0.940	0.940	61,500
2024-06-20	0.950	0.950	0.920	0.940	0.940	24,080
2024-06-19	0.950	0.950	0.920	0.950	0.950	9,200
2024-06-18	0.920	0.950	0.910	0.950	0.950	107,400
2024-06-17	0.910	0.930	0.880	0.920	0.920	68,400
2024-06-14	0.920	0.920	0.890	0.920	0.920	118,420
2024-06-13	0.930	0.930	0.890	0.900	0.900	227,300
2024-06-12	0.940	0.940	0.900	0.930	0.930	37,660
2024-06-11	0.960	0.960	0.910	0.930	0.930	52,800
2024-06-07	0.920	0.950	0.920	0.950	0.950	160,900
2024-06-06	1.010	1.010	0.900	0.910	0.910	677,300
2024-06-05	1.020	1.030	0.960	1.000	1.000	394,600
2024-06-04	1.050	1.050	0.990	1.000	1.000	214,200
2024-06-03	1.150	1.150	1.020	1.030	1.030	2,660,400
2024-05-31	1.130	1.160	1.120	1.130	1.130	1,379,100
2024-05-30	1.170	1.170	1.130	1.140	1.140	2,598,716
2024-05-29	1.140	1.180	1.120	1.180	1.180	3,066,347
2024-05-28	1.140	1.160	1.120	1.130	1.130	822,900
2024-05-27	1.120	1.120	1.090	1.110	1.110	466,380
2024-05-24	1.100	1.120	1.080	1.100	1.100	290,760
2024-05-23	1.090	1.110	1.070	1.090	1.090	490,340
2024-05-22	1.090	1.110	1.080	1.110	1.110	475,200
2024-05-21	1.090	1.120	1.060	1.080	1.080	817,370
2024-05-20	1.030	1.130	1.030	1.120	1.120	804,000
2024-05-17	1.040	1.070	1.020	1.070	1.070	328,400
2024-05-16	0.990	1.050	0.990	1.040	1.040	829,824
2024-05-15	1.010	1.010	0.980	1.000	1.000	549,260
2024-05-14	0.890	0.980	0.890	0.980	0.980	241,600
2024-05-13	0.960	0.970	0.940	0.940	0.940	278,000
2024-05-10	0.970	0.990	0.970	0.990	0.990	159,700
2024-05-09	0.960	0.970	0.950	0.960	0.960	140,800
2024-05-08	0.970	0.970	0.920	0.940	0.940	135,900
2024-05-07	0.900	0.970	0.900	0.960	0.960	22,200
2024-05-06	1.000	1.000	0.920	0.970	0.970	383,040
2024-04-30	0.970	1.020	0.950	0.960	0.960	302,300
2024-04-29	0.920	1.010	0.920	1.010	1.010	601,800

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-09	0.0114 CNY

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.