Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	24.700	25.270	23.700	23.870	23.616	7,587,000
2023-11-01	25.000	26.600	24.970	25.180	24.912	11,932,200
2023-10-31	26.760	26.990	24.750	24.980	24.714	10,450,900
2023-10-30	23.900	25.450	23.800	24.720	24.457	7,976,800
2023-10-27	25.700	26.000	23.800	23.920	23.666	10,812,800
2023-10-26	26.330	27.130	25.700	26.190	25.911	9,685,300
2023-10-25	24.930	26.940	24.420	26.310	26.030	11,102,000
2023-10-24	24.200	25.230	23.830	24.640	24.378	8,143,800
2023-10-23	23.770	25.090	23.400	23.800	23.547	5,543,100
2023-10-20	24.050	25.170	23.900	24.090	23.834	4,230,400
2023-10-19	25.060	26.050	24.310	24.410	24.150	5,915,012
2023-10-18	24.890	25.000	23.770	24.670	24.408	6,746,927
2023-10-17	25.460	25.580	24.410	24.980	24.714	4,484,800
2023-10-16	26.100	26.150	24.800	25.400	25.130	5,502,400
2023-10-13	26.380	26.570	25.720	25.870	25.595	5,799,491
2023-10-12	27.590	27.650	26.220	26.320	26.040	6,659,700
2023-10-11	27.380	28.180	27.180	27.300	27.010	6,752,900
2023-10-10	27.430	28.440	27.020	27.440	27.148	6,108,815
2023-10-09	28.510	28.900	27.400	27.720	27.425	9,102,320
2023-09-28	27.500	29.490	27.460	28.590	28.286	9,137,691
2023-09-27	27.500	27.920	26.840	27.360	27.069	7,795,000
2023-09-26	26.250	28.200	25.710	27.600	27.306	13,424,000
2023-09-25	25.700	26.030	25.300	25.480	25.209	3,713,716
2023-09-22	23.590	25.860	23.360	25.800	25.526	6,740,201
2023-09-21	23.320	24.080	23.320	23.640	23.389	2,458,801
2023-09-20	23.200	23.960	22.830	23.480	23.230	3,800,901
2023-09-19	23.540	23.740	22.770	23.060	22.815	3,631,500
2023-09-18	24.270	24.850	23.500	23.610	23.359	5,267,000
2023-09-15	25.590	26.000	25.030	25.090	24.823	3,148,306
2023-09-14	25.240	26.800	24.900	26.000	25.723	4,067,700
2023-09-13	25.800	26.090	24.880	25.240	24.972	4,386,806
2023-09-12	26.500	26.850	25.630	25.850	25.575	4,279,406
2023-09-11	26.070	27.700	25.370	26.650	26.367	5,280,006
2023-09-08	26.190	26.970	25.540	26.170	25.892	6,878,700
2023-09-07	27.770	29.460	27.000	27.350	27.059	9,238,966
2023-09-06	27.570	27.700	26.120	26.950	26.663	8,732,000
2023-09-05	29.010	29.760	27.880	28.280	27.979	12,858,235
2023-09-04	30.000	30.750	29.180	30.500	30.176	10,831,100
2023-09-01	29.440	29.820	28.290	29.400	29.087	8,289,691
2023-08-31	28.420	30.770	28.310	29.460	29.147	15,324,820
2023-08-30	28.100	29.600	27.400	28.850	28.543	10,169,056
2023-08-29	26.360	28.500	26.140	27.780	27.485	9,419,920
2023-08-28	28.010	28.600	26.030	26.130	25.852	5,991,350
2023-08-25	27.410	27.940	26.000	26.160	25.882	5,255,900
2023-08-24	28.020	28.850	27.680	27.790	27.494	6,538,900
2023-08-23	27.780	28.580	27.460	28.150	27.851	10,219,260
2023-08-22	24.800	28.350	24.800	28.010	27.712	13,462,579
2023-08-21	23.760	25.500	23.760	24.120	23.863	2,876,064
2023-08-18	24.850	25.110	23.910	23.910	23.656	2,621,668
2023-08-17	25.140	25.540	24.570	25.000	24.734	2,175,200
2023-08-16	25.600	25.950	24.820	25.110	24.843	2,579,200
2023-08-15	25.690	26.190	25.290	25.800	25.526	4,036,200
2023-08-14	23.380	25.840	23.380	25.670	25.397	5,392,100
2023-08-11	23.970	24.220	23.520	23.550	23.300	1,177,000
2023-08-10	23.720	24.230	23.650	23.970	23.715	1,471,700
2023-08-09	24.480	24.690	23.730	23.800	23.547	2,124,900
2023-08-08	24.560	25.120	24.260	24.300	24.042	2,386,100
2023-08-07	25.020	25.290	24.610	24.730	24.467	3,020,700
2023-08-04	23.890	25.190	23.810	25.010	24.744	3,276,471
2023-08-03	24.300	24.580	23.660	23.890	23.636	2,346,400

← NewerPage 13 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.