Winall Hi tech Seed historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.310	7.650	7.280	7.650	7.496	9,182,169
2024-01-24	7.230	7.320	7.040	7.310	7.162	7,100,070
2024-01-23	7.020	7.170	6.880	7.150	7.006	6,782,808
2024-01-22	7.500	7.530	6.990	7.080	6.937	9,509,840
2024-01-19	7.620	7.710	7.540	7.540	7.388	4,919,544
2024-01-18	7.750	7.750	7.380	7.630	7.476	8,648,510
2024-01-17	7.940	7.950	7.690	7.720	7.564	5,401,747
2024-01-16	7.960	8.030	7.810	7.910	7.750	5,756,810
2024-01-15	8.080	8.230	7.980	7.990	7.829	5,802,650
2024-01-12	8.050	8.170	8.000	8.050	7.887	4,174,240
2024-01-11	7.910	8.080	7.860	8.050	7.887	5,434,903
2024-01-10	7.900	7.970	7.760	7.910	7.750	4,533,880
2024-01-09	7.860	7.980	7.840	7.900	7.740	4,763,600
2024-01-08	8.150	8.160	7.860	7.860	7.701	6,776,425
2024-01-05	8.320	8.370	8.120	8.160	7.995	6,009,437
2024-01-04	8.390	8.420	8.300	8.330	8.162	4,424,930
2024-01-03	8.370	8.460	8.340	8.400	8.230	4,539,340
2024-01-02	8.390	8.470	8.330	8.420	8.250	6,602,430
2023-12-29	8.320	8.400	8.300	8.380	8.211	6,520,275
2023-12-28	8.200	8.370	8.060	8.320	8.152	8,678,120
2023-12-27	8.230	8.360	8.090	8.250	8.083	8,158,396
2023-12-26	8.090	8.200	8.090	8.110	7.946	5,621,715
2023-12-25	8.280	8.330	8.090	8.140	7.976	10,061,711
2023-12-22	8.560	8.570	8.280	8.340	8.172	14,636,665
2023-12-21	8.660	8.870	8.560	8.640	8.466	16,590,946
2023-12-20	8.540	8.690	8.480	8.530	8.358	6,245,323
2023-12-19	8.610	8.610	8.490	8.530	8.358	5,306,933
2023-12-18	8.700	8.840	8.570	8.610	8.436	6,595,870
2023-12-15	8.800	8.880	8.770	8.790	8.613	5,330,958
2023-12-14	8.880	8.950	8.820	8.820	8.642	5,250,192
2023-12-13	8.960	9.000	8.840	8.840	8.661	5,203,630
2023-12-12	8.910	8.990	8.890	8.960	8.779	4,161,330
2023-12-11	8.790	9.040	8.760	8.960	8.779	9,028,772
2023-12-08	9.320	9.390	8.860	8.870	8.691	18,947,811
2023-12-07	9.310	9.350	9.090	9.250	9.063	8,098,338
2023-12-06	9.110	9.420	9.110	9.350	9.161	10,071,672
2023-12-05	9.180	9.270	9.130	9.140	8.955	9,152,256
2023-12-04	9.470	9.500	9.100	9.180	8.995	19,642,530
2023-12-01	9.650	9.730	9.540	9.590	9.396	8,744,032
2023-11-30	9.860	9.870	9.580	9.660	9.465	12,683,365
2023-11-29	9.720	10.040	9.600	9.870	9.671	21,925,533
2023-11-28	9.540	9.830	9.500	9.750	9.553	16,175,454
2023-11-27	9.370	9.720	9.370	9.630	9.436	22,780,813
2023-11-24	9.380	9.530	9.360	9.370	9.181	9,440,098
2023-11-23	9.370	9.550	9.270	9.440	9.249	9,858,932
2023-11-22	9.330	9.420	9.280	9.290	9.102	6,675,723
2023-11-21	9.430	9.480	9.290	9.330	9.142	7,932,469
2023-11-20	9.290	9.470	9.210	9.450	9.259	11,900,714
2023-11-17	9.200	9.240	9.160	9.220	9.034	5,095,637
2023-11-16	9.320	9.400	9.180	9.200	9.014	5,840,928
2023-11-15	9.390	9.390	9.270	9.310	9.122	5,253,778
2023-11-14	9.280	9.380	9.260	9.360	9.171	6,527,316
2023-11-13	9.240	9.310	9.150	9.300	9.112	5,536,586
2023-11-10	9.260	9.370	9.220	9.270	9.083	5,762,530
2023-11-09	9.260	9.390	9.230	9.250	9.063	5,555,246
2023-11-08	9.280	9.390	9.240	9.300	9.112	6,532,128
2023-11-07	9.270	9.360	9.210	9.330	9.142	7,031,492
2023-11-06	9.200	9.300	9.160	9.300	9.112	7,406,662
2023-11-03	9.060	9.210	9.060	9.170	8.985	5,731,462
2023-11-02	9.190	9.240	9.030	9.060	8.877	6,344,743

← NewerPage 12 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-22	0.0500 CNY
2024-06-19	0.1000 CNY
2023-05-05	0.1400 CNY
2022-04-28	0.1500 CNY
2021-05-28	0.1000 CNY
2020-11-04	0.0500 CNY
2019-05-28	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.