Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	23.300	25.100	22.000	24.990	24.724	20,795,241
2023-05-05	23.360	24.570	23.070	23.660	23.408	13,010,841
2023-05-04	23.300	23.940	22.430	23.680	23.428	16,879,506
2023-04-28	20.000	23.370	19.440	23.360	23.112	17,839,006
2023-04-27	22.580	22.610	20.070	20.410	20.193	12,288,291
2023-04-26	23.220	23.380	21.740	22.710	22.468	15,229,400
2023-04-25	21.010	23.560	20.750	23.210	22.963	18,435,531
2023-04-24	20.850	21.080	20.030	20.710	20.490	10,348,891
2023-04-21	22.700	23.570	21.410	21.820	21.588	15,026,081
2023-04-20	23.010	24.480	22.880	23.170	22.924	19,016,556
2023-04-19	21.270	25.180	21.170	23.400	23.151	23,696,600
2023-04-18	21.640	21.670	20.570	21.050	20.826	7,891,928
2023-04-17	22.610	22.610	21.450	21.630	21.400	9,713,100
2023-04-14	22.260	23.180	21.800	22.590	22.350	14,305,978
2023-04-13	22.200	22.600	21.820	22.450	22.211	22,543,850
2023-04-12	19.970	23.950	19.890	23.240	22.993	29,751,665
2023-04-11	19.280	20.450	19.280	19.960	19.748	6,816,228
2023-04-10	20.350	21.190	19.230	19.380	19.174	8,027,900
2023-04-07	19.700	20.500	19.500	20.300	20.084	5,910,300
2023-04-06	20.200	20.750	19.540	19.820	19.609	7,830,200
2023-04-04	21.700	21.990	20.510	20.800	20.579	9,406,200
2023-04-03	20.200	21.330	20.140	21.330	21.103	8,794,200
2023-03-31	20.210	20.900	19.680	20.790	20.569	6,192,712
2023-03-30	21.300	21.360	20.030	20.150	19.936	9,536,900
2023-03-29	21.440	22.100	20.340	21.300	21.073	12,582,200
2023-03-28	21.610	21.880	20.670	21.210	20.984	13,536,799
2023-03-27	20.860	22.360	20.610	22.310	22.073	17,531,028
2023-03-24	21.200	21.980	21.070	21.100	20.876	13,428,688
2023-03-23	21.000	21.150	20.300	20.950	20.727	9,620,000
2023-03-22	21.250	21.450	20.720	21.150	20.925	8,864,099
2023-03-21	20.100	21.990	19.470	21.340	21.113	12,941,850
2023-03-20	20.810	21.440	19.790	20.150	19.936	13,715,088
2023-03-17	20.520	21.830	20.320	21.080	20.856	14,171,987
2023-03-16	19.840	21.420	19.390	20.400	20.183	9,833,959
2023-03-15	20.680	21.170	19.880	20.150	19.936	9,577,900
2023-03-14	19.290	22.370	19.290	20.640	20.420	13,562,675
2023-03-13	18.690	19.240	18.500	19.190	18.986	2,642,900
2023-03-10	18.560	18.920	18.430	18.610	18.412	2,404,500
2023-03-09	18.680	18.800	18.230	18.560	18.363	1,940,900
2023-03-08	17.880	18.630	17.880	18.490	18.293	2,457,800
2023-03-07	18.780	19.090	17.870	17.930	17.739	4,196,850
2023-03-06	19.030	19.180	18.600	18.690	18.491	1,500,350
2023-03-03	19.560	19.730	18.890	19.030	18.828	1,714,600
2023-03-02	19.430	19.980	19.310	19.640	19.431	2,681,600
2023-03-01	18.560	19.600	18.560	19.420	19.213	3,375,676
2023-02-28	18.850	19.000	18.320	18.630	18.432	1,956,500
2023-02-27	18.960	19.150	18.450	18.500	18.303	1,796,500
2023-02-24	19.080	19.250	18.950	18.970	18.768	1,374,014
2023-02-23	19.440	19.450	19.000	19.010	18.808	2,233,000
2023-02-22	19.400	19.630	19.030	19.570	19.362	2,009,000
2023-02-21	19.230	19.560	19.030	19.310	19.105	2,148,500
2023-02-20	18.610	19.330	18.480	19.220	19.016	2,916,500
2023-02-17	19.180	19.270	18.500	18.610	18.412	5,142,992
2023-02-16	19.930	20.020	18.900	19.070	18.867	4,901,782
2023-02-15	19.520	20.060	19.150	19.920	19.708	4,542,882
2023-02-14	19.400	19.850	19.370	19.520	19.312	3,503,358
2023-02-13	19.630	19.750	19.210	19.630	19.421	5,117,353
2023-02-10	19.150	20.270	18.810	19.770	19.560	9,188,752
2023-02-09	18.390	18.900	18.390	18.800	18.600	4,167,560
2023-02-08	18.580	19.330	18.260	18.690	18.491	4,956,800

← NewerPage 15 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.