Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	14.570	14.760	14.340	14.590	14.435	3,004,600
2022-08-04	13.910	14.400	13.910	14.380	14.227	2,598,100
2022-08-03	13.790	14.350	13.790	14.010	13.861	2,855,366
2022-08-02	14.500	14.500	13.520	13.730	13.584	3,260,900
2022-08-01	14.500	14.630	14.150	14.500	14.346	2,188,915
2022-07-29	14.270	14.500	14.180	14.340	14.187	2,444,462
2022-07-28	14.220	14.390	14.120	14.270	14.118	2,085,166
2022-07-27	14.090	14.180	13.970	14.100	13.950	1,651,362
2022-07-26	13.700	13.990	13.690	13.990	13.841	1,496,812
2022-07-25	13.850	14.080	13.630	13.700	13.554	1,590,266
2022-07-22	13.960	14.190	13.660	13.830	13.683	2,029,100
2022-07-21	14.010	14.250	13.930	13.930	13.782	2,044,900
2022-07-20	14.180	14.240	13.960	14.050	13.901	2,553,312
2022-07-19	13.880	14.150	13.600	14.060	13.910	2,675,200
2022-07-18	13.150	13.750	13.150	13.730	13.584	2,320,200
2022-07-15	13.670	13.730	13.150	13.170	13.030	2,754,100
2022-07-14	13.670	13.840	13.600	13.670	13.525	1,894,100
2022-07-13	13.380	13.800	13.380	13.770	13.624	1,991,000
2022-07-12	13.670	13.670	13.290	13.390	13.248	1,849,200
2022-07-11	13.680	13.960	13.530	13.590	13.445	1,991,300
2022-07-08	13.780	14.150	13.740	13.870	13.722	2,964,800
2022-07-07	13.900	14.150	13.660	13.790	13.643	2,140,303
2022-07-06	14.000	14.010	13.670	13.850	13.703	2,557,168
2022-07-05	14.130	14.290	13.610	13.810	13.663	3,263,387
2022-07-04	14.560	14.580	14.100	14.140	13.990	3,554,900
2022-07-01	14.690	14.820	14.510	14.530	14.375	2,252,660
2022-06-30	14.700	14.830	14.550	14.620	14.465	2,213,200
2022-06-29	15.080	15.190	14.570	14.610	14.455	2,893,800
2022-06-28	14.760	15.100	14.530	15.000	14.840	3,388,960
2022-06-27	14.810	14.970	14.650	14.770	14.613	2,406,100
2022-06-24	14.660	14.850	14.610	14.830	14.672	2,414,269
2022-06-23	14.590	14.860	14.400	14.650	14.494	2,783,500
2022-06-22	15.400	15.430	14.530	14.610	14.455	4,475,400
2022-06-21	15.020	15.330	14.810	15.240	15.078	4,770,700
2022-06-20	14.420	15.130	14.400	14.990	14.831	4,991,990
2022-06-17	14.480	14.530	14.160	14.420	14.267	2,518,900
2022-06-16	14.350	14.640	14.350	14.530	14.375	2,534,300
2022-06-15	14.420	14.620	14.300	14.350	14.197	2,597,800
2022-06-14	14.650	14.650	13.880	14.420	14.267	3,342,400
2022-06-13	14.840	14.960	14.510	14.690	14.534	2,699,600
2022-06-10	14.780	15.090	14.780	14.870	14.712	2,004,500
2022-06-09	15.550	15.560	14.800	14.810	14.652	4,146,200
2022-06-08	15.700	15.850	15.210	15.610	15.444	3,736,400
2022-06-07	16.180	16.220	15.350	15.670	15.503	5,415,000
2022-06-06	15.800	16.250	15.750	16.020	15.850	4,148,600
2022-06-02	15.870	16.130	15.440	15.900	15.731	6,086,900
2022-06-01	16.550	16.750	16.050	16.160	15.988	5,826,300
2022-05-31	16.560	16.880	16.030	16.470	16.295	8,145,782
2022-05-30	17.660	18.050	17.040	17.280	16.849	10,680,350
2022-05-27	17.400	18.370	16.940	17.000	16.576	13,868,454
2022-05-26	16.520	17.470	15.910	17.230	16.800	10,903,600
2022-05-25	16.800	17.420	16.340	16.500	16.088	9,352,631
2022-05-24	17.370	17.830	16.010	16.010	15.611	11,572,454
2022-05-23	16.900	17.840	16.650	17.460	17.024	12,952,007
2022-05-20	16.430	17.000	16.350	16.740	16.322	8,287,900
2022-05-19	16.110	17.100	16.110	16.570	16.157	8,558,550
2022-05-18	16.580	17.220	16.430	16.510	16.098	10,313,298
2022-05-17	17.030	17.030	16.200	16.500	16.088	8,777,250
2022-05-16	16.990	17.340	16.080	17.030	16.605	11,901,731
2022-05-13	15.640	17.270	15.460	16.540	16.127	14,837,015

← NewerPage 18 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.