Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.000	1.020	0.990	1.020	1.020	110,700
2024-01-22	1.020	1.040	0.980	0.990	0.990	298,100
2024-01-19	1.090	1.090	1.040	1.070	1.070	262,100
2024-01-18	1.110	1.110	1.070	1.110	1.110	234,259
2024-01-17	1.160	1.160	1.120	1.130	1.130	234,600
2024-01-16	1.200	1.210	1.160	1.190	1.190	294,100
2024-01-15	1.170	1.260	1.130	1.230	1.230	663,700
2024-01-12	1.180	1.180	1.140	1.160	1.160	42,600
2024-01-11	1.150	1.170	1.140	1.170	1.170	160,300
2024-01-10	1.170	1.170	1.120	1.150	1.150	78,800
2024-01-09	1.110	1.170	1.110	1.150	1.150	119,700
2024-01-08	1.170	1.170	1.130	1.160	1.160	96,800
2024-01-05	1.180	1.180	1.160	1.170	1.170	60,000
2024-01-04	1.160	1.190	1.160	1.170	1.170	35,200
2024-01-03	1.210	1.210	1.150	1.160	1.160	256,012
2024-01-02	1.240	1.240	1.200	1.210	1.210	215,000
2023-12-29	1.270	1.270	1.200	1.240	1.240	198,412
2023-12-28	1.280	1.290	1.250	1.260	1.260	160,200
2023-12-27	1.310	1.310	1.270	1.270	1.270	188,060
2023-12-26	1.290	1.330	1.280	1.290	1.290	134,300
2023-12-25	1.350	1.350	1.290	1.330	1.330	129,676
2023-12-22	1.270	1.360	1.250	1.330	1.330	1,347,000
2023-12-21	1.300	1.300	1.240	1.250	1.250	174,100
2023-12-20	1.320	1.340	1.270	1.300	1.300	136,100
2023-12-19	1.290	1.320	1.220	1.320	1.320	1,425,666
2023-12-18	1.220	1.290	1.220	1.280	1.280	1,029,140
2023-12-15	1.200	1.230	1.190	1.220	1.220	607,700
2023-12-14	1.190	1.200	1.160	1.200	1.200	392,825
2023-12-13	1.160	1.190	1.160	1.180	1.180	447,128
2023-12-12	1.170	1.210	1.160	1.180	1.180	836,200
2023-12-11	1.130	1.180	1.120	1.180	1.180	842,299
2023-12-08	1.150	1.170	1.130	1.150	1.150	764,511
2023-12-07	1.150	1.150	1.130	1.140	1.140	114,200
2023-12-06	1.140	1.170	1.120	1.170	1.170	300,600
2023-12-05	1.140	1.170	1.130	1.160	1.160	736,800
2023-12-04	1.170	1.170	1.100	1.150	1.150	869,900
2023-12-01	1.100	1.150	1.090	1.140	1.140	912,564
2023-11-30	1.100	1.110	1.070	1.090	1.090	423,500
2023-11-29	1.060	1.110	1.050	1.090	1.090	639,713
2023-11-28	1.010	1.070	0.990	1.060	1.060	537,300
2023-11-27	1.020	1.060	1.010	1.040	1.040	437,500
2023-11-24	1.050	1.060	1.020	1.040	1.040	829,400
2023-11-23	1.020	1.070	1.010	1.020	1.020	1,487,700
2023-11-22	1.110	1.130	1.060	1.060	1.060	1,825,300
2023-11-21	1.130	1.210	1.130	1.160	1.160	1,721,080
2023-11-20	1.070	1.130	1.060	1.130	1.130	2,337,100
2023-11-17	1.010	1.070	1.000	1.060	1.060	1,636,096
2023-11-16	1.140	1.140	1.050	1.050	1.050	2,753,251
2023-11-15	1.070	1.170	1.070	1.170	1.170	2,251,344
2023-11-14	1.000	1.060	0.980	1.060	1.060	1,352,147
2023-11-13	1.030	1.080	0.910	1.030	1.030	2,623,061
2023-11-10	0.960	1.020	0.960	1.010	1.010	1,502,820
2023-11-09	0.960	0.990	0.950	0.970	0.970	848,105
2023-11-08	0.920	0.980	0.920	0.950	0.950	2,108,748
2023-11-07	0.830	0.900	0.830	0.900	0.900	590,237
2023-11-06	0.830	0.840	0.830	0.840	0.840	62,876
2023-11-03	0.830	0.830	0.810	0.830	0.830	6,200
2023-11-02	0.810	0.820	0.810	0.820	0.820	16,197
2023-11-01	0.820	0.830	0.810	0.820	0.820	22,400
2023-10-31	0.830	0.830	0.810	0.820	0.820	36,800

← NewerPage 12 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.