Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	1.180	1.180	1.130	1.180	1.180	92,200
2025-01-20	1.220	1.220	1.150	1.180	1.180	187,846
2025-01-17	1.250	1.250	1.190	1.210	1.210	340,400
2025-01-16	1.260	1.270	1.240	1.260	1.260	160,000
2025-01-15	1.300	1.300	1.230	1.250	1.250	375,580
2025-01-14	1.230	1.310	1.230	1.310	1.310	904,800
2025-01-13	1.260	1.260	1.190	1.230	1.230	53,480
2025-01-10	1.320	1.330	1.230	1.230	1.230	204,000
2025-01-09	1.300	1.300	1.270	1.300	1.300	162,500
2025-01-08	1.260	1.300	1.250	1.300	1.300	138,792
2025-01-07	1.260	1.290	1.260	1.290	1.290	166,692
2025-01-06	1.290	1.290	1.240	1.250	1.250	99,000
2025-01-03	1.330	1.330	1.270	1.290	1.290	106,600
2025-01-02	1.300	1.330	1.290	1.320	1.320	171,300
2024-12-31	1.330	1.330	1.260	1.300	1.300	192,112
2024-12-30	1.350	1.350	1.240	1.320	1.320	326,480
2024-12-27	1.360	1.390	1.350	1.370	1.370	331,100
2024-12-26	1.380	1.380	1.330	1.350	1.350	230,000
2024-12-25	1.330	1.430	1.330	1.350	1.350	208,100
2024-12-24	1.400	1.420	1.360	1.420	1.420	529,900
2024-12-23	1.440	1.450	1.390	1.430	1.430	536,000
2024-12-20	1.430	1.460	1.400	1.460	1.460	714,600
2024-12-19	1.420	1.450	1.380	1.450	1.450	1,126,000
2024-12-18	1.310	1.450	1.290	1.450	1.450	739,300
2024-12-17	1.360	1.360	1.300	1.320	1.320	378,300
2024-12-16	1.330	1.360	1.320	1.360	1.360	333,960
2024-12-13	1.320	1.380	1.320	1.360	1.360	504,101
2024-12-12	1.370	1.380	1.320	1.370	1.370	600,300
2024-12-11	1.360	1.380	1.330	1.380	1.380	416,200
2024-12-10	1.390	1.420	1.330	1.380	1.380	1,112,080
2024-12-09	1.440	1.440	1.350	1.350	1.350	570,430
2024-12-06	1.500	1.550	1.440	1.500	1.500	2,904,969
2024-12-05	1.600	1.650	1.540	1.600	1.600	2,375,261
2024-12-04	1.480	1.520	1.460	1.520	1.520	2,875,882
2024-12-03	1.280	1.380	1.280	1.380	1.380	1,746,412
2024-12-02	1.200	1.270	1.180	1.270	1.270	442,800
2024-11-29	1.210	1.210	1.170	1.190	1.190	79,027
2024-11-28	1.200	1.220	1.170	1.210	1.210	496,400
2024-11-27	1.130	1.180	1.130	1.170	1.170	95,560
2024-11-26	1.210	1.210	1.160	1.190	1.190	60,500
2024-11-25	1.250	1.250	1.140	1.180	1.180	29,100
2024-11-22	1.230	1.230	1.150	1.190	1.190	302,700
2024-11-21	1.260	1.260	1.190	1.230	1.230	225,100
2024-11-20	1.250	1.250	1.210	1.250	1.250	107,400
2024-11-19	1.230	1.240	1.170	1.240	1.240	156,200
2024-11-18	1.240	1.240	1.190	1.220	1.220	123,200
2024-11-15	1.240	1.240	1.190	1.210	1.210	100,000
2024-11-14	1.320	1.320	1.200	1.240	1.240	431,500
2024-11-13	1.360	1.360	1.260	1.280	1.280	304,327
2024-11-12	1.350	1.400	1.310	1.340	1.340	330,000
2024-11-11	1.330	1.360	1.330	1.360	1.360	488,100
2024-11-08	1.300	1.370	1.300	1.330	1.330	1,077,120
2024-11-07	1.200	1.290	1.200	1.280	1.280	572,880
2024-11-06	1.290	1.290	1.210	1.240	1.240	518,300
2024-11-05	1.160	1.250	1.160	1.250	1.250	761,800
2024-11-04	1.230	1.230	1.130	1.170	1.170	912,800
2024-11-01	1.350	1.370	1.220	1.250	1.250	2,007,504
2024-10-31	1.410	1.430	1.250	1.360	1.360	2,151,504
2024-10-30	1.280	1.380	1.230	1.370	1.370	2,287,534
2024-10-29	1.510	1.530	1.260	1.260	1.260	3,081,396

← NewerPage 8 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.