Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	1.000	1.020	0.980	1.010	1.010	171,040
2023-07-27	0.970	1.000	0.960	1.000	1.000	278,446
2023-07-26	0.990	1.000	0.970	0.980	0.980	215,800
2023-07-25	0.930	1.000	0.910	1.000	1.000	769,260
2023-07-24	0.930	0.950	0.920	0.940	0.940	218,900
2023-07-21	0.920	0.970	0.920	0.940	0.940	683,846
2023-07-20	0.910	0.930	0.910	0.910	0.910	176,400
2023-07-19	0.920	0.930	0.910	0.920	0.920	206,300
2023-07-18	0.920	0.920	0.900	0.920	0.920	113,500
2023-07-17	0.900	0.920	0.890	0.920	0.920	187,894
2023-07-14	0.910	0.920	0.910	0.920	0.920	36,294
2023-07-13	0.910	0.920	0.910	0.920	0.920	57,700
2023-07-12	0.940	0.940	0.890	0.920	0.920	445,800
2023-07-11	0.940	0.940	0.920	0.930	0.930	100,300
2023-07-10	0.920	0.950	0.920	0.940	0.940	79,100
2023-07-07	0.940	0.940	0.920	0.940	0.940	44,162
2023-07-06	0.940	0.940	0.920	0.940	0.940	31,500
2023-07-05	0.930	0.940	0.920	0.940	0.940	51,900
2023-07-04	0.930	0.940	0.920	0.940	0.940	83,060
2023-07-03	0.940	0.950	0.930	0.950	0.950	216,100
2023-06-30	0.930	0.940	0.910	0.940	0.940	52,100
2023-06-29	0.930	0.930	0.910	0.930	0.930	160,800
2023-06-28	0.920	0.930	0.910	0.920	0.920	84,478
2023-06-27	0.910	0.940	0.910	0.940	0.940	80,720
2023-06-26	0.920	0.940	0.900	0.920	0.920	178,900
2023-06-21	0.930	0.950	0.920	0.940	0.940	78,402
2023-06-20	0.960	0.960	0.930	0.950	0.950	84,700
2023-06-19	0.960	0.960	0.940	0.960	0.960	230,900
2023-06-16	0.950	0.950	0.920	0.940	0.940	186,600
2023-06-15	0.910	0.970	0.890	0.960	0.960	687,500
2023-06-14	0.910	0.920	0.880	0.920	0.920	135,100
2023-06-13	0.900	0.920	0.900	0.920	0.920	161,100
2023-06-12	0.880	0.900	0.880	0.900	0.900	134,000
2023-06-09	0.900	0.900	0.860	0.880	0.880	193,700
2023-06-08	0.890	0.900	0.890	0.900	0.900	30,300
2023-06-07	0.900	0.920	0.890	0.900	0.900	140,900
2023-06-06	0.900	0.900	0.870	0.900	0.900	217,000
2023-06-05	0.900	0.900	0.890	0.900	0.900	142,200
2023-06-02	0.850	0.910	0.850	0.910	0.910	313,978
2023-06-01	0.860	0.870	0.800	0.860	0.860	558,800
2023-05-31	0.900	0.900	0.870	0.880	0.880	411,243
2023-05-30	1.000	1.000	0.900	0.920	0.920	1,236,757
2023-05-29	1.010	1.010	1.000	1.000	1.000	32,000
2023-05-26	1.010	1.030	1.000	1.030	1.030	153,124
2023-05-25	1.010	1.040	0.990	1.020	1.020	261,600
2023-05-24	1.030	1.040	1.020	1.040	1.040	139,100
2023-05-23	1.040	1.070	1.030	1.030	1.030	192,100
2023-05-22	1.040	1.070	1.030	1.070	1.070	74,700
2023-05-19	1.050	1.070	1.030	1.070	1.070	152,800
2023-05-18	1.050	1.080	1.030	1.070	1.070	372,100
2023-05-17	1.100	1.130	1.050	1.090	1.090	968,500
2023-05-16	1.110	1.130	1.110	1.130	1.130	9,900
2023-05-15	1.120	1.130	1.110	1.130	1.130	63,700
2023-05-12	1.130	1.140	1.110	1.140	1.140	146,208
2023-05-11	1.120	1.140	1.120	1.140	1.140	183,500
2023-05-10	1.120	1.140	1.090	1.130	1.130	244,700
2023-05-09	1.130	1.140	1.110	1.130	1.130	202,400
2023-05-08	1.160	1.170	1.120	1.150	1.150	510,200
2023-05-05	1.190	1.190	1.160	1.180	1.180	172,300
2023-05-04	1.170	1.210	1.160	1.190	1.190	520,261

← NewerPage 14 of 21 · 1,210 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.