Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18.100	18.740	17.920	18.570	18.372	4,193,115
2023-02-06	17.810	18.220	17.730	18.160	17.967	3,684,066
2023-02-03	18.110	18.110	17.620	17.940	17.749	3,269,983
2023-02-02	17.970	18.260	17.630	18.080	17.888	5,530,942
2023-02-01	16.880	17.980	16.870	17.870	17.680	4,792,600
2023-01-31	16.650	17.030	16.540	16.870	16.691	2,308,100
2023-01-30	16.450	17.030	16.450	16.840	16.661	3,263,737
2023-01-20	16.560	16.680	16.220	16.350	16.176	2,056,300
2023-01-19	16.240	16.580	16.180	16.410	16.235	1,319,200
2023-01-18	16.250	16.340	16.010	16.240	16.067	1,028,100
2023-01-17	16.350	16.550	16.070	16.100	15.929	1,241,500
2023-01-16	16.260	16.680	16.260	16.380	16.206	1,527,700
2023-01-13	16.290	16.500	16.090	16.170	15.998	1,632,700
2023-01-12	16.350	16.510	16.060	16.420	16.245	1,093,100
2023-01-11	16.350	16.620	16.140	16.200	16.028	1,147,800
2023-01-10	16.720	16.750	16.250	16.450	16.275	1,073,589
2023-01-09	16.400	16.770	16.320	16.480	16.305	1,351,445
2023-01-06	16.670	16.790	16.270	16.360	16.186	1,463,700
2023-01-05	16.980	17.050	16.600	16.670	16.493	1,606,200
2023-01-04	17.000	17.180	16.500	16.900	16.720	3,136,200
2023-01-03	15.480	16.610	15.450	16.530	16.354	2,983,700
2022-12-30	15.280	15.580	15.100	15.480	15.315	1,275,700
2022-12-29	15.000	15.430	15.000	15.080	14.920	1,537,100
2022-12-28	15.570	15.580	15.020	15.050	14.890	2,942,898
2022-12-27	16.050	16.150	15.390	15.490	15.325	1,681,100
2022-12-26	15.690	16.150	15.680	16.050	15.879	1,463,000
2022-12-23	15.800	15.940	15.490	15.700	15.533	1,336,500
2022-12-22	15.760	16.120	15.300	15.590	15.424	1,887,700
2022-12-21	15.900	15.900	15.450	15.590	15.424	1,266,600
2022-12-20	15.940	16.110	15.620	15.770	15.602	1,267,600
2022-12-19	16.230	16.500	15.760	15.940	15.770	1,720,751
2022-12-16	16.580	16.730	16.190	16.230	16.057	2,097,300
2022-12-15	16.150	17.050	16.070	16.700	16.522	2,669,900
2022-12-14	16.620	16.740	16.150	16.200	16.028	1,672,026
2022-12-13	16.900	17.000	16.340	16.370	16.196	2,037,650
2022-12-12	16.970	17.000	16.620	16.800	16.621	2,270,400
2022-12-09	17.210	17.210	16.910	16.970	16.790	2,716,200
2022-12-08	17.050	17.490	16.750	17.210	17.027	3,969,300
2022-12-07	17.130	17.430	17.020	17.220	17.037	2,269,109
2022-12-06	17.330	17.470	16.950	17.140	16.958	3,701,700
2022-12-05	16.860	17.500	16.860	17.480	17.294	5,675,909
2022-12-02	16.360	16.960	16.200	16.860	16.681	4,357,610
2022-12-01	15.800	16.460	15.800	16.330	16.156	2,434,287
2022-11-30	15.990	15.990	15.510	15.760	15.592	2,551,500
2022-11-29	15.860	16.030	15.600	15.920	15.751	2,396,900
2022-11-28	15.600	15.870	15.500	15.710	15.543	2,499,900
2022-11-25	15.860	16.070	15.650	15.680	15.513	2,491,400
2022-11-24	15.990	16.180	15.700	15.800	15.632	2,055,200
2022-11-23	16.410	16.550	15.860	15.990	15.820	3,509,109
2022-11-22	16.610	16.990	16.390	16.450	16.275	3,141,600
2022-11-21	16.610	16.900	16.480	16.710	16.532	4,824,360
2022-11-18	16.890	17.220	16.830	16.900	16.720	4,704,300
2022-11-17	16.840	16.980	16.700	16.900	16.720	3,670,300
2022-11-16	16.440	17.010	16.400	16.840	16.661	6,124,500
2022-11-15	16.200	16.680	15.970	16.510	16.334	5,760,231
2022-11-14	15.670	16.320	15.420	16.220	16.047	7,348,131
2022-11-11	16.000	16.240	15.670	15.670	15.503	9,496,944
2022-11-10	15.210	16.100	15.130	15.580	15.414	7,708,436
2022-11-09	15.190	15.680	14.940	15.280	15.117	8,022,164
2022-11-08	14.700	15.050	14.560	14.990	14.831	5,557,600

← NewerPage 16 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.