Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	14.500	15.060	14.420	14.850	14.692	5,179,612
2022-11-04	14.350	14.520	14.150	14.420	14.267	3,951,434
2022-11-03	14.640	14.780	14.050	14.330	14.178	6,145,975
2022-11-02	15.550	16.000	14.530	14.870	14.712	7,859,413
2022-11-01	14.410	14.590	14.320	14.560	14.405	4,493,913
2022-10-31	14.130	14.650	14.130	14.600	14.445	7,061,347
2022-10-28	14.100	14.800	13.930	14.000	13.851	4,760,300
2022-10-27	14.200	14.380	13.880	14.100	13.950	3,265,768
2022-10-26	13.550	14.240	13.550	14.110	13.960	3,037,400
2022-10-25	13.760	13.940	13.300	13.460	13.317	1,872,300
2022-10-24	14.050	14.250	13.710	13.760	13.614	1,867,000
2022-10-21	14.000	14.210	13.850	14.050	13.901	1,827,826
2022-10-20	14.080	14.230	13.800	13.990	13.841	1,950,300
2022-10-19	14.150	14.180	13.770	14.000	13.851	2,237,300
2022-10-18	13.820	14.100	13.790	14.050	13.901	2,800,087
2022-10-17	13.380	14.050	13.370	13.960	13.812	3,531,444
2022-10-14	12.970	13.600	12.970	13.430	13.287	3,006,824
2022-10-13	12.680	13.080	12.570	13.000	12.862	2,330,300
2022-10-12	12.030	12.700	11.900	12.680	12.545	2,454,387
2022-10-11	12.000	12.100	11.840	12.020	11.892	855,200
2022-10-10	12.460	12.460	11.930	12.000	11.872	1,638,200
2022-09-30	12.530	12.700	12.370	12.380	12.248	1,398,800
2022-09-29	12.600	12.840	12.410	12.500	12.367	2,074,100
2022-09-28	13.020	13.030	12.520	12.520	12.387	1,444,900
2022-09-27	12.650	13.060	12.650	13.030	12.891	1,254,400
2022-09-26	13.090	13.100	12.620	12.700	12.565	1,753,599
2022-09-23	13.760	13.800	13.080	13.100	12.961	2,342,900
2022-09-22	13.550	14.020	13.550	13.760	13.614	1,749,178
2022-09-21	13.350	13.800	13.000	13.680	13.535	2,179,800
2022-09-20	13.330	13.540	13.270	13.380	13.238	1,546,898
2022-09-19	13.620	13.700	13.130	13.300	13.159	1,932,400
2022-09-16	14.000	14.170	13.660	13.670	13.525	1,800,500
2022-09-15	14.270	14.350	13.860	14.000	13.851	2,340,444
2022-09-14	14.180	14.300	14.000	14.270	14.118	1,921,578
2022-09-13	14.350	14.750	14.160	14.400	14.247	2,015,300
2022-09-09	14.310	14.460	14.020	14.290	14.138	2,274,700
2022-09-08	14.620	14.650	14.180	14.330	14.178	2,477,900
2022-09-07	14.800	15.000	14.500	14.620	14.465	3,210,909
2022-09-06	15.190	15.190	14.720	14.830	14.672	3,392,822
2022-09-05	15.260	15.550	15.000	15.150	14.989	3,722,998
2022-09-02	14.540	15.480	14.540	15.320	15.157	8,226,899
2022-09-01	14.710	15.930	14.660	14.820	14.662	8,136,200
2022-08-31	14.700	15.170	14.220	14.290	14.138	4,616,199
2022-08-30	14.200	14.800	14.000	14.700	14.544	4,905,229
2022-08-29	13.600	14.220	13.280	14.080	13.930	2,484,091
2022-08-26	13.820	13.970	13.620	13.650	13.505	1,506,099
2022-08-25	13.910	14.060	13.600	13.800	13.653	1,965,791
2022-08-24	14.460	14.590	13.810	13.880	13.732	2,384,000
2022-08-23	14.600	14.730	14.300	14.420	14.267	2,091,130
2022-08-22	14.390	14.750	14.080	14.620	14.465	2,135,000
2022-08-19	14.620	15.000	14.390	14.390	14.237	2,671,100
2022-08-18	14.690	14.690	14.380	14.630	14.474	1,889,259
2022-08-17	14.800	14.880	14.630	14.700	14.544	1,766,799
2022-08-16	14.730	14.990	14.710	14.770	14.613	1,852,359
2022-08-15	15.250	15.290	14.730	14.800	14.643	2,741,019
2022-08-12	15.180	15.320	15.010	15.030	14.870	2,375,360
2022-08-11	14.800	15.340	14.760	15.140	14.979	3,274,400
2022-08-10	14.720	14.900	14.600	14.790	14.633	2,321,700
2022-08-09	14.780	15.000	14.680	14.730	14.573	2,197,200
2022-08-08	14.600	14.850	14.490	14.830	14.672	3,164,950

← NewerPage 17 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.