Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	1.380	1.380	1.290	1.330	1.330	896,300
2022-08-01	1.370	1.380	1.350	1.360	1.360	779,260
2022-07-29	1.420	1.420	1.370	1.390	1.390	1,113,700
2022-07-28	1.430	1.480	1.400	1.450	1.450	1,866,400
2022-07-27	1.500	1.510	1.420	1.440	1.440	1,935,313
2022-07-26	1.390	1.500	1.390	1.500	1.500	2,443,040
2022-07-25	1.380	1.400	1.360	1.390	1.390	1,989,300
2022-07-22	1.350	1.390	1.340	1.370	1.370	1,841,300
2022-07-21	1.280	1.350	1.270	1.350	1.350	1,678,800
2022-07-20	1.260	1.280	1.260	1.280	1.280	371,300
2022-07-19	1.260	1.280	1.250	1.260	1.260	151,213
2022-07-18	1.250	1.270	1.250	1.250	1.250	468,900
2022-07-15	1.260	1.270	1.230	1.250	1.250	501,400
2022-07-14	1.280	1.300	1.260	1.270	1.270	621,013
2022-07-13	1.280	1.300	1.280	1.300	1.300	211,447
2022-07-12	1.300	1.310	1.300	1.300	1.300	135,800
2022-07-11	1.310	1.310	1.290	1.290	1.290	293,200
2022-07-08	1.300	1.330	1.300	1.320	1.320	347,740
2022-07-07	1.350	1.350	1.300	1.320	1.320	736,100
2022-07-06	1.340	1.340	1.330	1.340	1.340	111,700
2022-07-05	1.330	1.350	1.320	1.340	1.340	466,300
2022-07-04	1.330	1.340	1.320	1.340	1.340	184,900
2022-07-01	1.340	1.360	1.320	1.330	1.330	820,440
2022-06-30	1.360	1.360	1.320	1.340	1.340	481,300
2022-06-29	1.370	1.380	1.340	1.350	1.350	990,900
2022-06-28	1.380	1.390	1.360	1.390	1.390	165,384
2022-06-27	1.370	1.390	1.370	1.390	1.390	234,300
2022-06-24	1.370	1.400	1.370	1.390	1.390	229,600
2022-06-23	1.360	1.390	1.350	1.390	1.390	253,060
2022-06-22	1.380	1.380	1.350	1.360	1.360	230,600
2022-06-21	1.360	1.400	1.360	1.380	1.380	271,900
2022-06-20	1.350	1.430	1.350	1.380	1.380	828,900
2022-06-17	1.340	1.340	1.320	1.340	1.340	96,022
2022-06-16	1.320	1.360	1.320	1.350	1.350	169,100
2022-06-15	1.340	1.340	1.310	1.340	1.340	300,100
2022-06-14	1.300	1.340	1.290	1.330	1.330	125,700
2022-06-13	1.320	1.340	1.310	1.330	1.330	111,360
2022-06-10	1.330	1.340	1.320	1.340	1.340	78,600
2022-06-09	1.340	1.340	1.310	1.330	1.330	63,769
2022-06-08	1.350	1.370	1.300	1.350	1.350	555,569
2022-06-07	1.370	1.370	1.340	1.360	1.360	155,900
2022-06-06	1.360	1.380	1.320	1.370	1.370	562,140
2022-06-02	1.350	1.370	1.330	1.350	1.350	759,519
2022-06-01	1.330	1.330	1.300	1.320	1.320	385,800
2022-05-31	1.300	1.350	1.300	1.350	1.350	302,400
2022-05-30	1.320	1.330	1.300	1.320	1.320	182,900
2022-05-27	1.340	1.340	1.300	1.330	1.330	493,900
2022-05-26	1.350	1.350	1.300	1.340	1.340	346,100
2022-05-25	1.330	1.350	1.310	1.350	1.350	180,329
2022-05-24	1.370	1.370	1.320	1.350	1.350	196,300
2022-05-23	1.310	1.370	1.310	1.350	1.350	540,700
2022-05-20	1.340	1.390	1.290	1.360	1.360	552,726
2022-05-19	1.220	1.350	1.220	1.350	1.350	1,852,660
2022-05-18	1.250	1.250	1.180	1.230	1.230	1,031,305
2022-05-17	1.240	1.260	1.200	1.250	1.250	264,400
2022-05-16	1.280	1.290	1.230	1.270	1.270	116,000
2022-05-13	1.220	1.280	1.210	1.280	1.280	115,900
2022-05-12	1.300	1.300	1.220	1.270	1.270	354,500
2022-05-11	1.330	1.330	1.270	1.280	1.280	157,800
2022-05-10	1.350	1.370	1.300	1.310	1.310	449,600

← NewerPage 18 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.