Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.490	1.510	1.430	1.500	1.500	794,200
2022-01-28	1.640	1.640	1.500	1.540	1.540	712,500
2022-01-27	1.710	1.710	1.630	1.650	1.650	315,700
2022-01-26	1.700	1.730	1.650	1.680	1.680	262,420
2022-01-25	1.740	1.750	1.700	1.700	1.700	313,900
2022-01-24	1.720	1.750	1.700	1.730	1.730	196,100
2022-01-21	1.720	1.740	1.690	1.740	1.740	553,820
2022-01-20	1.720	1.770	1.700	1.720	1.720	279,000
2022-01-19	1.720	1.760	1.720	1.760	1.760	562,229
2022-01-18	1.750	1.750	1.680	1.720	1.720	478,500
2022-01-17	1.750	1.780	1.740	1.740	1.740	933,930
2022-01-14	1.640	1.760	1.640	1.740	1.740	921,200
2022-01-13	1.700	1.700	1.650	1.670	1.670	504,500
2022-01-12	1.650	1.730	1.650	1.710	1.710	956,100
2022-01-11	1.670	1.680	1.620	1.620	1.620	174,700
2022-01-10	1.660	1.700	1.600	1.640	1.640	357,400
2022-01-07	1.660	1.720	1.640	1.680	1.680	640,154
2022-01-06	1.700	1.730	1.650	1.680	1.680	956,874
2022-01-05	1.720	1.770	1.660	1.700	1.700	2,005,349
2022-01-04	1.680	1.730	1.600	1.730	1.730	1,612,973
2021-12-31	1.610	1.720	1.610	1.680	1.680	1,467,527
2021-12-30	1.520	1.640	1.520	1.640	1.640	1,867,698
2021-12-29	1.470	1.550	1.470	1.540	1.540	1,386,824
2021-12-28	1.460	1.470	1.450	1.470	1.470	58,900
2021-12-27	1.450	1.460	1.440	1.460	1.460	56,400
2021-12-24	1.450	1.460	1.440	1.460	1.460	111,300
2021-12-23	1.450	1.470	1.450	1.460	1.460	87,500
2021-12-22	1.430	1.470	1.410	1.470	1.470	1,864,160
2021-12-21	1.420	1.470	1.410	1.460	1.460	1,437,334
2021-12-20	1.420	1.430	1.410	1.420	1.420	248,200
2021-12-17	1.410	1.440	1.390	1.410	1.410	1,569,400
2021-12-16	1.380	1.410	1.380	1.410	1.410	3,491,000
2021-12-15	1.390	1.400	1.390	1.390	1.390	28,300
2021-12-14	1.400	1.410	1.380	1.390	1.390	263,100
2021-12-13	1.410	1.410	1.390	1.410	1.410	75,000
2021-12-10	1.400	1.410	1.400	1.410	1.410	60,700
2021-12-09	1.430	1.430	1.400	1.410	1.410	103,360
2021-12-08	1.400	1.430	1.400	1.430	1.430	164,774
2021-12-07	1.410	1.420	1.400	1.420	1.420	344,500
2021-12-06	1.450	1.450	1.400	1.420	1.420	579,800
2021-12-03	1.420	1.450	1.420	1.450	1.450	187,940
2021-12-02	1.460	1.460	1.430	1.440	1.440	250,600
2021-12-01	1.460	1.470	1.440	1.460	1.460	281,774
2021-11-30	1.460	1.490	1.440	1.460	1.460	320,800
2021-11-29	1.430	1.480	1.420	1.470	1.470	523,700
2021-11-26	1.430	1.440	1.410	1.440	1.440	124,500
2021-11-25	1.430	1.460	1.430	1.440	1.440	32,100
2021-11-24	1.440	1.470	1.420	1.450	1.450	328,800
2021-11-23	1.420	1.480	1.420	1.450	1.450	1,106,220
2021-11-22	1.400	1.430	1.390	1.410	1.410	296,300
2021-11-19	1.430	1.430	1.380	1.400	1.400	811,347
2021-11-18	1.430	1.440	1.410	1.420	1.420	386,300
2021-11-17	1.420	1.450	1.400	1.450	1.450	535,880
2021-11-16	1.500	1.500	1.370	1.420	1.420	730,300
2021-11-15	1.410	1.500	1.410	1.480	1.480	1,072,100
2021-11-12	1.390	1.410	1.390	1.410	1.410	126,200
2021-11-11	1.410	1.420	1.380	1.420	1.420	144,400
2021-11-10	1.410	1.420	1.380	1.420	1.420	245,100
2021-11-09	1.440	1.470	1.400	1.420	1.420	352,400
2021-11-08	1.440	1.480	1.440	1.470	1.470	231,100

← NewerPage 20 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.