Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	1.140	1.200	1.140	1.200	1.200	1,469,528
2023-04-27	1.060	1.130	1.060	1.090	1.090	285,167
2023-04-26	1.060	1.060	1.040	1.060	1.060	158,300
2023-04-25	1.110	1.120	1.040	1.060	1.060	252,500
2023-04-24	1.080	1.110	1.050	1.100	1.100	69,300
2023-04-21	1.110	1.120	1.080	1.100	1.100	150,500
2023-04-20	1.110	1.120	1.090	1.110	1.110	567,400
2023-04-19	1.210	1.210	1.100	1.140	1.140	1,133,300
2023-04-18	1.230	1.230	1.200	1.220	1.220	308,400
2023-04-17	1.240	1.240	1.210	1.230	1.230	77,400
2023-04-14	1.260	1.260	1.230	1.250	1.250	96,000
2023-04-13	1.270	1.270	1.240	1.260	1.260	99,018
2023-04-12	1.230	1.250	1.220	1.240	1.240	16,900
2023-04-11	1.250	1.250	1.210	1.250	1.250	38,900
2023-04-10	1.240	1.250	1.220	1.250	1.250	28,896
2023-04-07	1.250	1.260	1.250	1.260	1.260	8,400
2023-04-06	1.250	1.260	1.230	1.250	1.250	21,500
2023-04-04	1.260	1.260	1.240	1.260	1.260	18,000
2023-04-03	1.260	1.260	1.250	1.260	1.260	49,520
2023-03-31	1.230	1.250	1.230	1.240	1.240	79,700
2023-03-30	1.250	1.260	1.250	1.260	1.260	109,100
2023-03-29	1.250	1.270	1.230	1.260	1.260	96,600
2023-03-28	1.280	1.280	1.260	1.270	1.270	66,900
2023-03-27	1.290	1.290	1.290	1.290	1.290	16,000
2023-03-24	1.290	1.290	1.290	1.290	1.290	100
2023-03-23	1.270	1.290	1.270	1.290	1.290	175,300
2023-03-22	1.280	1.290	1.260	1.290	1.290	87,800
2023-03-21	1.280	1.290	1.270	1.290	1.290	30,100
2023-03-20	1.270	1.300	1.270	1.290	1.290	79,900
2023-03-17	1.310	1.310	1.280	1.290	1.290	58,300
2023-03-16	1.300	1.320	1.290	1.310	1.310	126,440
2023-03-15	1.300	1.310	1.300	1.310	1.310	83,800
2023-03-14	1.310	1.320	1.300	1.310	1.310	118,300
2023-03-13	1.320	1.320	1.300	1.320	1.320	138,900
2023-03-10	1.320	1.330	1.320	1.330	1.330	63,600
2023-03-09	1.320	1.340	1.320	1.340	1.340	8,400
2023-03-08	1.320	1.340	1.320	1.340	1.340	24,800
2023-03-07	1.330	1.340	1.330	1.330	1.330	31,500
2023-03-06	1.330	1.350	1.330	1.350	1.350	75,840
2023-03-03	1.340	1.350	1.330	1.350	1.350	46,200
2023-03-02	1.340	1.340	1.330	1.340	1.340	4,800
2023-03-01	1.330	1.340	1.330	1.340	1.340	13,500
2023-02-28	1.330	1.340	1.330	1.340	1.340	43,520
2023-02-27	1.340	1.350	1.330	1.340	1.340	108,826
2023-02-24	1.350	1.370	1.340	1.350	1.350	89,300
2023-02-23	1.380	1.380	1.350	1.360	1.360	132,900
2023-02-22	1.350	1.390	1.340	1.370	1.370	425,400
2023-02-21	1.360	1.370	1.350	1.360	1.360	114,400
2023-02-20	1.350	1.350	1.330	1.350	1.350	47,300
2023-02-17	1.360	1.360	1.340	1.350	1.350	45,900
2023-02-16	1.360	1.360	1.340	1.350	1.350	89,500
2023-02-15	1.350	1.360	1.330	1.360	1.360	150,000
2023-02-14	1.350	1.360	1.350	1.360	1.360	60,500
2023-02-13	1.360	1.370	1.350	1.370	1.370	136,000
2023-02-10	1.360	1.360	1.350	1.360	1.360	48,100
2023-02-09	1.360	1.360	1.350	1.360	1.360	86,020
2023-02-08	1.360	1.370	1.340	1.360	1.360	209,448
2023-02-07	1.370	1.380	1.360	1.360	1.360	78,500
2023-02-06	1.380	1.400	1.370	1.390	1.390	342,050
2023-02-03	1.350	1.380	1.340	1.370	1.370	271,700

← NewerPage 15 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.