Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	1.320	1.400	1.320	1.400	1.400	2,204,463
2024-10-25	1.200	1.270	1.200	1.270	1.270	1,716,656
2024-10-24	1.050	1.160	1.040	1.150	1.150	1,659,004
2024-10-23	1.030	1.080	1.020	1.050	1.050	1,305,600
2024-10-22	1.020	1.020	0.990	1.020	1.020	203,300
2024-10-21	1.020	1.020	1.000	1.020	1.020	327,400
2024-10-18	1.000	1.020	0.950	1.010	1.010	364,406
2024-10-17	1.020	1.020	1.000	1.010	1.010	119,800
2024-10-16	1.010	1.020	0.980	1.010	1.010	419,700
2024-10-15	0.980	1.010	0.970	0.990	0.990	637,200
2024-10-14	0.970	0.980	0.950	0.970	0.970	143,200
2024-10-11	0.990	0.990	0.950	0.970	0.970	314,700
2024-10-10	0.990	1.000	0.960	0.990	0.990	359,300
2024-10-09	1.000	1.020	0.970	0.990	0.990	633,980
2024-10-08	1.070	1.090	1.000	1.040	1.040	1,254,704
2024-09-30	1.000	1.010	0.960	1.000	1.000	1,179,816
2024-09-27	0.920	0.950	0.920	0.950	0.950	627,507
2024-09-26	0.890	0.920	0.890	0.920	0.920	294,300
2024-09-25	0.900	0.930	0.890	0.910	0.910	232,600
2024-09-24	0.890	0.900	0.890	0.900	0.900	53,600
2024-09-23	0.880	0.890	0.860	0.890	0.890	39,200
2024-09-20	0.890	0.890	0.880	0.880	0.880	7,800
2024-09-19	0.870	0.890	0.870	0.890	0.890	38,600
2024-09-18	0.870	0.890	0.860	0.890	0.890	139,900
2024-09-13	0.890	0.890	0.880	0.890	0.890	28,300
2024-09-12	0.860	0.880	0.860	0.880	0.880	16,600
2024-09-11	0.860	0.860	0.860	0.860	0.860	22,680
2024-09-10	0.880	0.880	0.870	0.880	0.880	5,500
2024-09-09	0.890	0.890	0.880	0.880	0.880	46,900
2024-09-06	0.880	0.890	0.860	0.890	0.890	39,100
2024-09-05	0.900	0.900	0.900	0.900	0.900	25,300
2024-09-04	0.900	0.900	0.880	0.890	0.890	49,900
2024-09-03	0.900	0.900	0.880	0.900	0.900	26,500
2024-09-02	0.890	0.910	0.880	0.900	0.900	68,280
2024-08-30	0.890	0.910	0.880	0.910	0.910	106,500
2024-08-29	0.880	0.890	0.860	0.890	0.890	79,000
2024-08-28	0.890	0.900	0.870	0.900	0.900	38,000
2024-08-27	0.900	0.900	0.880	0.900	0.900	27,900
2024-08-26	0.890	0.900	0.890	0.900	0.900	41,500
2024-08-23	0.900	0.900	0.870	0.890	0.890	77,200
2024-08-22	0.880	0.900	0.880	0.900	0.900	40,300
2024-08-21	0.910	0.910	0.880	0.910	0.910	48,100
2024-08-20	0.920	0.920	0.890	0.910	0.910	12,900
2024-08-19	0.920	0.920	0.890	0.920	0.920	34,200
2024-08-16	0.910	0.920	0.890	0.920	0.920	40,207
2024-08-15	0.890	0.910	0.860	0.910	0.910	194,900
2024-08-14	0.900	0.900	0.890	0.900	0.900	45,200
2024-08-13	0.910	0.910	0.870	0.900	0.900	125,800
2024-08-12	0.920	0.920	0.880	0.900	0.900	352,000
2024-08-09	0.920	0.970	0.920	0.960	0.960	778,660
2024-08-08	0.930	0.930	0.890	0.930	0.930	91,000
2024-08-07	0.910	0.940	0.900	0.930	0.930	45,820
2024-08-06	0.950	0.950	0.920	0.940	0.940	73,660
2024-08-05	0.960	0.960	0.920	0.920	0.920	24,400
2024-08-02	0.930	0.950	0.910	0.950	0.950	128,900
2024-08-01	0.950	0.950	0.920	0.930	0.930	41,800
2024-07-31	0.900	0.930	0.890	0.930	0.930	160,260
2024-07-30	0.900	0.900	0.870	0.890	0.890	13,900
2024-07-29	0.890	0.900	0.860	0.900	0.900	50,600
2024-07-26	0.880	0.890	0.870	0.890	0.890	45,820

← NewerPage 9 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.