Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	23.450	24.500	23.240	24.420	24.160	2,794,200
2023-08-01	24.150	24.150	23.260	23.500	23.250	2,820,900
2023-07-31	24.490	24.520	23.760	24.200	23.943	2,436,600
2023-07-28	25.000	25.200	24.220	24.530	24.269	2,365,359
2023-07-27	25.330	25.750	24.000	24.810	24.546	2,449,800
2023-07-26	26.390	26.500	25.290	25.360	25.090	2,870,300
2023-07-25	26.200	26.780	25.730	26.390	26.109	3,064,800
2023-07-24	25.930	26.630	25.330	26.000	25.723	2,242,500
2023-07-21	26.010	26.540	25.920	26.100	25.822	1,839,439
2023-07-20	27.480	27.650	26.000	26.140	25.862	4,305,900
2023-07-19	27.200	28.300	27.200	27.640	27.346	3,546,151
2023-07-18	27.450	28.000	27.120	27.410	27.118	3,057,600
2023-07-17	27.750	28.500	27.140	27.370	27.079	4,483,600
2023-07-14	28.930	29.180	27.900	27.940	27.643	5,047,300
2023-07-13	28.150	29.070	27.400	28.670	28.365	6,460,400
2023-07-12	28.890	29.200	28.180	28.350	28.048	6,580,300
2023-07-11	27.070	29.870	26.600	29.040	28.731	10,118,233
2023-07-10	27.010	28.980	26.830	27.460	27.168	8,737,897
2023-07-07	25.810	27.590	25.000	26.840	26.555	7,585,500
2023-07-06	26.000	26.320	25.180	25.770	25.496	3,707,300
2023-07-05	25.750	26.460	24.910	25.650	25.377	4,670,100
2023-07-04	26.970	27.360	25.610	25.890	25.615	6,978,800
2023-07-03	28.020	28.180	26.700	27.080	26.792	5,167,100
2023-06-30	27.950	28.600	26.850	28.000	27.702	6,106,200
2023-06-29	28.000	28.870	27.430	28.000	27.702	6,567,700
2023-06-28	28.650	28.870	26.640	28.000	27.702	8,454,155
2023-06-27	26.210	29.440	26.030	28.880	28.573	9,551,996
2023-06-26	27.580	28.050	25.850	26.020	25.743	7,140,800
2023-06-21	28.720	29.670	27.880	27.910	27.613	7,748,691
2023-06-20	29.200	29.680	28.100	28.980	28.672	8,945,368
2023-06-19	29.380	29.970	28.400	28.650	28.345	15,258,465
2023-06-16	25.510	28.350	25.000	27.910	27.613	13,655,356
2023-06-15	26.490	26.600	24.900	25.520	25.249	10,143,774
2023-06-14	27.060	27.180	25.810	26.390	26.109	8,499,900
2023-06-13	27.000	27.810	26.170	27.210	26.921	8,256,500
2023-06-12	25.400	28.560	25.400	26.990	26.703	13,522,821
2023-06-09	25.800	25.850	24.600	25.680	25.407	9,812,300
2023-06-08	26.000	26.960	25.400	25.430	25.160	11,476,565
2023-06-07	26.660	27.120	26.010	26.170	25.892	8,727,050
2023-06-06	26.280	27.250	25.720	27.050	26.762	12,201,150
2023-06-05	26.850	27.000	26.000	26.470	26.188	10,433,500
2023-06-02	25.520	27.290	25.100	27.250	26.960	18,483,700
2023-06-01	24.400	26.420	24.070	25.380	25.110	15,068,200
2023-05-31	23.590	25.440	23.100	24.150	23.893	12,798,300
2023-05-30	22.820	23.670	22.330	23.670	23.418	8,341,200
2023-05-29	23.150	23.810	22.580	22.830	22.587	9,201,999
2023-05-26	21.200	23.650	20.880	23.150	22.904	13,622,399
2023-05-25	21.790	21.880	20.800	21.100	20.876	6,929,200
2023-05-24	21.140	22.380	20.700	21.940	21.707	9,546,500
2023-05-23	20.650	21.320	20.000	21.000	20.777	6,872,349
2023-05-22	19.540	21.320	19.100	20.810	20.589	8,670,589
2023-05-19	19.700	19.720	18.980	19.430	19.223	5,029,000
2023-05-18	19.300	19.890	18.990	19.820	19.609	6,727,107
2023-05-17	19.440	19.830	18.820	19.150	18.946	6,102,400
2023-05-16	21.580	21.580	19.350	19.410	19.204	10,865,000
2023-05-15	22.200	22.500	20.900	21.570	21.341	6,867,756
2023-05-12	22.550	22.730	21.400	21.950	21.717	9,622,015
2023-05-11	23.630	23.980	22.250	23.010	22.765	10,942,700
2023-05-10	23.240	24.950	22.920	23.620	23.369	14,574,800
2023-05-09	24.650	26.000	23.350	23.550	23.300	18,010,368

← NewerPage 14 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.