Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	23.600	23.980	22.450	22.570	22.330	11,317,900
2024-01-25	21.300	23.050	20.960	22.900	22.656	10,158,050
2024-01-24	21.070	21.400	20.290	21.220	20.994	4,142,400
2024-01-23	21.050	21.380	20.610	21.070	20.846	3,635,150
2024-01-22	22.700	23.000	20.890	21.050	20.826	4,073,485
2024-01-19	23.280	23.500	22.710	22.800	22.557	2,680,211
2024-01-18	23.350	23.700	22.610	23.330	23.082	3,985,300
2024-01-17	24.010	24.300	23.390	23.390	23.141	2,346,700
2024-01-16	24.510	24.700	23.790	24.330	24.071	2,965,000
2024-01-15	24.800	24.850	24.410	24.500	24.239	2,166,449
2024-01-12	25.330	25.340	24.690	24.800	24.536	3,073,353
2024-01-11	24.610	25.450	24.540	25.370	25.100	4,334,700
2024-01-10	25.200	25.340	24.460	24.470	24.210	3,535,250
2024-01-09	25.400	25.950	25.140	25.370	25.100	2,621,653
2024-01-08	25.900	25.910	25.290	25.300	25.031	2,889,668
2024-01-05	26.780	27.050	25.800	25.910	25.634	3,934,106
2024-01-04	27.100	27.150	26.560	26.880	26.594	3,212,300
2024-01-03	26.700	27.080	26.510	26.920	26.634	3,319,038
2024-01-02	27.450	27.500	26.780	26.830	26.545	3,831,053
2023-12-29	26.590	27.530	26.520	27.300	27.010	3,676,222
2023-12-28	26.530	27.140	26.210	26.750	26.465	4,918,300
2023-12-27	26.410	26.950	26.400	26.740	26.456	4,398,057
2023-12-26	27.310	27.760	26.030	26.100	25.822	6,098,157
2023-12-25	27.400	28.210	27.170	27.300	27.010	3,430,200
2023-12-22	28.600	28.950	27.030	27.430	27.138	6,314,600
2023-12-21	28.290	29.240	28.150	28.700	28.395	4,916,500
2023-12-20	29.750	29.880	28.700	28.700	28.395	4,994,709
2023-12-19	28.280	29.350	28.100	29.120	28.810	6,534,499
2023-12-18	28.680	28.980	28.120	28.180	27.880	3,850,100
2023-12-15	28.930	29.160	28.410	28.630	28.325	4,605,910
2023-12-14	29.730	29.980	28.860	28.930	28.622	6,542,700
2023-12-13	30.280	30.660	29.680	29.680	29.364	6,352,105
2023-12-12	30.030	30.980	30.020	30.660	30.334	8,113,302
2023-12-11	30.030	30.830	29.770	30.200	29.879	7,709,600
2023-12-08	30.090	30.690	29.600	30.150	29.829	7,870,257
2023-12-07	29.000	30.450	29.000	30.090	29.770	6,908,258
2023-12-06	29.650	30.260	29.260	29.480	29.166	9,312,799
2023-12-05	32.500	32.770	30.080	30.180	29.859	12,017,010
2023-12-04	32.200	33.100	31.840	32.700	32.352	14,359,393
2023-12-01	31.240	32.330	30.850	32.150	31.808	12,519,250
2023-11-30	30.910	31.700	29.750	31.650	31.313	12,075,858
2023-11-29	31.500	32.150	30.860	31.050	30.720	8,818,203
2023-11-28	31.250	32.220	30.630	32.050	31.709	15,240,643
2023-11-27	30.550	31.480	30.500	30.910	30.581	8,733,600
2023-11-24	32.180	32.300	30.400	30.840	30.512	12,616,400
2023-11-23	32.710	32.890	31.660	31.900	31.561	14,213,794
2023-11-22	33.000	33.970	32.700	33.240	32.886	15,981,766
2023-11-21	35.000	35.240	32.840	33.210	32.857	23,557,471
2023-11-20	35.580	35.880	33.800	35.500	35.122	28,271,049
2023-11-17	36.050	36.550	34.240	35.210	34.835	33,642,050
2023-11-16	35.050	40.770	34.180	37.710	37.309	46,840,808
2023-11-15	38.960	39.680	35.400	37.140	36.745	51,529,498
2023-11-14	28.520	33.070	28.260	33.070	32.718	28,066,691
2023-11-13	26.780	28.310	26.450	27.560	27.267	10,017,400
2023-11-10	27.920	28.000	25.760	26.310	26.030	12,719,800
2023-11-09	28.010	29.150	27.800	28.340	28.039	8,085,100
2023-11-08	27.840	28.590	27.510	28.160	27.860	10,663,906
2023-11-07	27.630	28.020	26.680	27.600	27.306	12,447,800
2023-11-06	24.380	28.180	24.010	27.560	27.267	19,451,200
2023-11-03	23.650	24.450	23.650	23.940	23.685	5,308,600

← NewerPage 12 of 21 · 1,212 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.