Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	18.620	19.380	18.330	19.240	19.240	3,180,624
2024-07-29	18.340	18.710	18.080	18.550	18.550	1,796,000
2024-07-26	17.930	18.500	17.930	18.340	18.340	1,426,400
2024-07-25	18.170	18.370	17.800	18.070	18.070	1,980,900
2024-07-24	18.730	19.350	18.200	18.200	18.200	2,706,300
2024-07-23	19.150	19.560	18.810	18.850	18.850	3,052,700
2024-07-22	18.450	19.300	18.190	19.300	19.300	3,221,500
2024-07-19	18.210	18.760	18.100	18.180	18.180	1,935,700
2024-07-18	18.680	18.800	17.900	18.210	18.210	2,030,800
2024-07-17	19.800	19.850	18.670	18.690	18.690	2,041,900
2024-07-16	19.440	19.790	18.920	19.680	19.680	2,062,500
2024-07-15	19.980	19.990	19.380	19.480	19.480	1,910,200
2024-07-12	19.230	20.200	19.110	20.000	20.000	3,935,600
2024-07-11	18.570	19.350	18.460	19.270	19.270	2,767,100
2024-07-10	18.600	18.600	18.070	18.300	18.300	1,766,400
2024-07-09	18.900	18.950	17.990	18.620	18.620	3,080,500
2024-07-08	19.300	19.520	18.520	18.650	18.650	2,324,549
2024-07-05	19.400	20.000	18.930	19.610	19.610	2,641,000
2024-07-04	20.200	20.400	19.250	19.400	19.400	4,023,389
2024-07-03	19.780	21.000	19.500	20.570	20.570	5,549,658
2024-07-02	20.000	20.520	19.850	20.070	20.070	4,725,753
2024-07-01	19.620	20.110	19.360	20.020	20.020	2,996,700
2024-06-28	19.430	20.240	19.080	19.890	19.890	5,415,600
2024-06-27	19.500	20.270	19.220	19.630	19.630	6,956,500
2024-06-26	17.930	19.480	17.750	19.430	19.430	3,652,500
2024-06-25	18.380	18.500	17.710	17.950	17.950	1,645,402
2024-06-24	18.400	18.480	17.800	18.110	18.110	2,607,100
2024-06-21	18.570	18.840	18.220	18.630	18.630	2,009,702
2024-06-20	19.000	19.160	18.400	18.540	18.540	2,487,740
2024-06-19	19.040	19.340	18.820	19.100	19.100	3,363,440
2024-06-18	18.640	19.250	18.280	19.170	19.170	5,521,500
2024-06-17	17.980	18.850	17.980	18.540	18.540	5,406,000
2024-06-14	17.990	18.320	17.800	18.220	18.220	3,952,400
2024-06-13	17.690	18.560	17.690	18.140	18.140	7,061,500
2024-06-12	20.290	20.520	17.960	18.800	18.600	12,116,414
2024-06-11	16.050	19.250	16.050	18.380	18.185	9,546,600
2024-06-07	15.770	16.200	15.500	16.040	15.869	2,561,400
2024-06-06	16.480	16.850	14.980	15.400	15.236	3,403,800
2024-06-05	16.620	16.620	16.200	16.380	16.206	1,902,300
2024-06-04	17.100	17.130	16.290	16.600	16.423	2,105,100
2024-06-03	17.620	17.750	16.910	17.100	16.918	1,961,300
2024-05-31	16.950	17.710	16.950	17.600	17.413	2,021,700
2024-05-30	17.290	17.400	16.910	17.030	16.849	1,296,700
2024-05-29	17.320	17.580	17.060	17.270	17.086	1,465,500
2024-05-28	17.800	17.900	17.150	17.150	16.968	1,734,000
2024-05-27	17.300	17.550	16.900	17.400	17.215	1,581,808
2024-05-24	17.700	17.850	17.310	17.360	17.175	1,628,700
2024-05-23	18.260	18.340	17.500	17.600	17.413	2,759,600
2024-05-22	17.920	18.370	17.830	18.340	18.145	1,705,700
2024-05-21	18.190	18.270	17.800	17.950	17.759	1,614,800
2024-05-20	18.790	18.790	17.960	18.190	17.997	1,847,800
2024-05-17	18.340	18.530	18.020	18.280	18.086	2,410,588
2024-05-16	17.640	18.880	17.640	18.460	18.264	4,131,088
2024-05-15	17.840	17.970	17.410	17.460	17.274	2,494,288
2024-05-14	17.540	18.310	17.400	18.160	17.967	2,590,800
2024-05-13	17.940	17.940	17.240	17.360	17.175	1,925,200
2024-05-10	18.740	18.810	18.040	18.190	17.997	1,976,600
2024-05-09	18.390	18.800	18.300	18.560	18.363	1,667,700
2024-05-08	18.720	18.880	18.270	18.330	18.135	2,272,900
2024-05-07	19.010	19.190	18.730	18.930	18.729	2,257,600

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-13	0.2000 CNY
2022-05-31	0.2500 CNY
2020-09-23	0.2500 CNY
2019-06-21	0.2500 CNY

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