Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	19.200	19.640	18.750	18.800	18.600	2,787,600
2024-04-30	18.870	19.400	18.400	18.830	18.630	3,349,200
2024-04-29	18.010	19.040	17.800	18.850	18.650	4,078,000
2024-04-26	18.650	19.160	18.170	18.200	18.006	6,235,200
2024-04-25	18.160	18.850	18.050	18.750	18.551	3,823,624
2024-04-24	17.480	18.350	17.480	18.250	18.056	3,516,700
2024-04-23	17.380	17.730	17.340	17.500	17.314	3,531,400
2024-04-22	16.300	17.450	16.250	17.440	17.255	6,107,200
2024-04-19	15.950	16.810	15.780	16.630	16.453	6,139,700
2024-04-18	16.030	16.530	15.430	15.950	15.780	4,673,776
2024-04-17	15.700	16.610	15.700	16.220	16.047	6,318,921
2024-04-16	16.000	16.050	14.130	15.570	15.404	7,262,300
2024-04-15	18.000	18.200	15.720	16.270	16.097	6,905,000
2024-04-12	18.090	18.720	17.880	18.220	18.026	3,903,700
2024-04-11	17.620	18.280	17.380	17.920	17.729	3,610,700
2024-04-10	18.530	18.600	17.360	17.670	17.482	3,927,700
2024-04-09	18.530	18.790	18.250	18.550	18.353	2,398,014
2024-04-08	19.070	19.150	18.330	18.350	18.155	3,574,314
2024-04-03	19.750	19.750	18.730	19.150	18.946	4,265,000
2024-04-02	20.590	20.750	19.700	19.780	19.570	4,703,500
2024-04-01	20.030	20.730	20.030	20.590	20.371	4,631,145
2024-03-29	20.190	20.250	19.450	20.010	19.797	3,432,000
2024-03-28	19.400	20.620	19.350	20.210	19.995	7,106,473
2024-03-27	21.050	21.220	19.400	19.400	19.194	8,501,800
2024-03-26	22.050	22.370	20.750	21.230	21.004	11,680,200
2024-03-25	24.180	24.600	22.120	22.180	21.944	17,262,636
2024-03-22	22.310	23.610	21.520	23.570	23.319	17,715,331
2024-03-21	21.910	23.080	21.900	22.890	22.647	15,906,293
2024-03-20	21.390	21.890	21.250	21.870	21.637	10,129,393
2024-03-19	21.160	21.950	20.970	21.520	21.291	10,957,218
2024-03-18	20.880	21.170	20.600	21.090	20.866	6,650,900
2024-03-15	20.730	20.730	20.010	20.650	20.430	6,422,026
2024-03-14	21.000	21.320	20.010	20.730	20.510	10,203,290
2024-03-13	21.700	22.680	21.200	21.450	21.222	19,992,458
2024-03-12	20.150	20.860	20.050	20.700	20.480	8,205,300
2024-03-11	19.910	20.150	19.620	20.150	19.936	5,376,100
2024-03-08	19.690	20.240	19.470	20.140	19.926	5,401,000
2024-03-07	20.190	20.580	19.320	19.580	19.372	6,962,151
2024-03-06	20.110	20.450	19.710	20.160	19.946	7,546,351
2024-03-05	20.470	21.180	19.820	20.200	19.985	11,725,400
2024-03-04	20.560	20.950	19.600	20.470	20.252	10,341,300
2024-03-01	20.140	20.750	20.030	20.600	20.381	9,030,800
2024-02-29	18.600	20.200	18.600	20.000	19.787	10,499,354
2024-02-28	22.000	22.000	18.820	18.990	18.788	17,694,900
2024-02-27	20.810	21.760	20.320	21.740	21.509	14,581,054
2024-02-26	20.120	21.540	19.390	20.750	20.529	16,597,393
2024-02-23	18.980	20.500	18.790	20.330	20.114	16,029,151
2024-02-22	18.500	20.030	18.000	19.260	19.055	15,824,522
2024-02-21	17.200	18.380	16.900	17.500	17.314	12,527,367
2024-02-20	17.580	19.230	16.260	17.210	17.027	16,922,108
2024-02-19	14.600	16.850	14.600	16.850	16.671	14,223,544
2024-02-08	12.570	14.310	12.100	14.040	13.891	12,290,545
2024-02-07	14.020	14.080	12.120	12.310	12.179	13,071,591
2024-02-06	13.530	14.600	12.340	13.920	13.772	10,065,511
2024-02-05	16.710	17.190	14.050	14.300	14.148	9,382,153
2024-02-02	18.440	19.020	16.600	17.190	17.007	6,290,900
2024-02-01	18.560	18.950	17.950	18.450	18.254	5,402,500
2024-01-31	20.680	20.860	18.730	18.800	18.600	6,232,300
2024-01-30	21.390	21.660	20.680	20.730	20.510	4,700,000
2024-01-29	22.090	22.490	21.200	21.280	21.054	7,259,500

← NewerPage 11 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.