Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.250	1.410	1.250	1.370	1.370	1,068,820
2022-05-06	1.220	1.300	1.220	1.280	1.280	430,240
2022-05-05	1.230	1.230	1.180	1.210	1.210	336,380
2022-04-29	1.200	1.250	1.190	1.250	1.250	160,700
2022-04-28	1.320	1.330	1.230	1.240	1.240	748,200
2022-04-27	1.360	1.370	1.300	1.370	1.370	332,976
2022-04-26	1.520	1.530	1.360	1.410	1.410	566,908
2022-04-25	1.550	1.550	1.490	1.510	1.510	257,274
2022-04-22	1.570	1.600	1.560	1.590	1.590	203,300
2022-04-21	1.580	1.640	1.580	1.590	1.590	1,312,800
2022-04-20	1.570	1.600	1.550	1.570	1.570	327,400
2022-04-19	1.540	1.560	1.540	1.560	1.560	117,700
2022-04-18	1.540	1.560	1.530	1.560	1.560	183,000
2022-04-15	1.550	1.570	1.530	1.570	1.570	113,200
2022-04-14	1.520	1.570	1.520	1.570	1.570	105,100
2022-04-13	1.550	1.570	1.540	1.570	1.570	43,600
2022-04-12	1.540	1.570	1.540	1.570	1.570	155,500
2022-04-11	1.580	1.580	1.510	1.520	1.520	316,800
2022-04-08	1.560	1.580	1.560	1.570	1.570	218,600
2022-04-07	1.570	1.580	1.550	1.560	1.560	166,000
2022-04-06	1.590	1.590	1.550	1.590	1.590	211,300
2022-04-01	1.580	1.600	1.540	1.590	1.590	194,700
2022-03-31	1.640	1.640	1.560	1.610	1.610	209,800
2022-03-30	1.610	1.650	1.610	1.640	1.640	498,360
2022-03-29	1.580	1.630	1.570	1.610	1.610	434,600
2022-03-28	1.550	1.590	1.500	1.570	1.570	86,000
2022-03-25	1.570	1.610	1.560	1.590	1.590	173,200
2022-03-24	1.630	1.630	1.580	1.590	1.590	116,200
2022-03-23	1.600	1.660	1.560	1.620	1.620	478,500
2022-03-22	1.540	1.590	1.540	1.580	1.580	100,400
2022-03-21	1.550	1.580	1.550	1.580	1.580	149,060
2022-03-18	1.590	1.600	1.550	1.580	1.580	53,400
2022-03-17	1.540	1.590	1.520	1.580	1.580	251,300
2022-03-16	1.490	1.530	1.470	1.530	1.530	337,100
2022-03-15	1.580	1.620	1.490	1.490	1.490	494,000
2022-03-14	1.690	1.690	1.630	1.650	1.650	38,800
2022-03-11	1.640	1.690	1.640	1.690	1.690	100,400
2022-03-10	1.670	1.690	1.650	1.680	1.680	70,680
2022-03-09	1.710	1.710	1.610	1.670	1.670	376,200
2022-03-08	1.720	1.730	1.630	1.660	1.660	126,500
2022-03-07	1.690	1.690	1.640	1.650	1.650	158,100
2022-03-04	1.690	1.690	1.670	1.670	1.670	71,700
2022-03-03	1.660	1.700	1.660	1.680	1.680	300,384
2022-03-02	1.740	1.760	1.650	1.700	1.700	486,549
2022-03-01	1.760	1.760	1.700	1.730	1.730	281,164
2022-02-28	1.740	1.800	1.700	1.750	1.750	586,584
2022-02-25	1.630	1.790	1.630	1.760	1.760	1,131,900
2022-02-24	1.690	1.710	1.640	1.640	1.640	346,500
2022-02-23	1.690	1.700	1.680	1.690	1.690	149,560
2022-02-22	1.670	1.710	1.630	1.690	1.690	464,200
2022-02-21	1.670	1.700	1.650	1.690	1.690	161,400
2022-02-18	1.700	1.700	1.640	1.680	1.680	135,000
2022-02-17	1.730	1.750	1.670	1.700	1.700	341,900
2022-02-16	1.700	1.760	1.700	1.730	1.730	832,920
2022-02-15	1.690	1.690	1.640	1.680	1.680	128,400
2022-02-14	1.690	1.710	1.650	1.680	1.680	290,000
2022-02-11	1.670	1.720	1.650	1.690	1.690	331,605
2022-02-10	1.730	1.730	1.680	1.700	1.700	501,260
2022-02-09	1.630	1.770	1.620	1.720	1.720	1,199,510
2022-02-08	1.490	1.620	1.490	1.610	1.610	1,055,189

← NewerPage 19 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.