Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.280	16.160	14.980	15.610	15.221	12,407,895
2022-05-11	16.790	17.340	15.580	15.580	15.191	19,277,338
2022-05-10	13.040	15.700	12.820	15.700	15.308	7,481,348
2022-05-09	12.710	13.270	12.690	13.080	12.754	3,561,300
2022-05-06	12.190	12.920	12.120	12.710	12.393	3,016,500
2022-05-05	12.750	12.800	12.250	12.580	12.266	3,124,600
2022-04-29	11.930	12.670	11.800	12.520	12.208	3,904,115
2022-04-28	12.460	12.460	11.640	11.740	11.447	3,814,200
2022-04-27	12.100	12.690	11.570	12.460	12.149	5,647,500
2022-04-26	12.590	13.110	12.000	12.140	11.837	4,821,525
2022-04-25	14.320	14.320	13.030	13.040	12.715	3,243,300
2022-04-22	14.710	15.030	14.450	14.510	14.148	2,544,771
2022-04-21	15.230	15.530	14.850	14.870	14.499	2,431,700
2022-04-20	16.000	16.290	15.470	15.530	15.143	3,413,919
2022-04-19	15.240	16.000	15.240	15.810	15.416	3,774,200
2022-04-18	15.050	15.490	14.760	15.400	15.016	2,571,999
2022-04-15	15.080	15.280	14.610	15.020	14.645	4,122,450
2022-04-14	15.500	15.870	15.220	15.330	14.948	3,272,400
2022-04-13	15.670	15.740	15.110	15.110	14.733	2,315,200
2022-04-12	15.390	15.800	15.270	15.750	15.357	2,609,025
2022-04-11	16.000	16.380	15.420	15.620	15.230	3,601,386
2022-04-08	16.030	16.180	15.670	15.900	15.503	3,494,850
2022-04-07	16.820	16.820	16.020	16.030	15.630	3,761,900
2022-04-06	16.440	17.090	16.400	16.830	16.410	3,318,000
2022-04-01	16.920	17.130	16.450	16.510	16.098	4,225,509
2022-03-31	17.000	17.250	16.700	17.080	16.654	3,819,400
2022-03-30	16.880	17.070	16.710	16.930	16.508	3,451,309
2022-03-29	17.500	17.510	16.740	16.810	16.391	4,810,950
2022-03-28	17.830	17.920	17.250	17.380	16.946	4,421,571
2022-03-25	17.780	18.400	17.710	18.020	17.570	5,174,000
2022-03-24	18.250	18.320	17.560	17.710	17.268	5,741,900
2022-03-23	19.300	19.500	18.260	18.330	17.873	7,675,200
2022-03-22	19.620	19.710	19.080	19.230	18.750	7,593,621
2022-03-21	20.800	20.860	19.900	19.960	19.462	7,039,953
2022-03-18	20.300	20.700	20.010	20.350	19.842	5,990,350
2022-03-17	20.140	20.660	19.910	20.650	20.135	8,911,950
2022-03-16	19.810	20.290	18.590	20.090	19.589	9,037,949
2022-03-15	19.640	20.640	19.280	19.280	18.799	7,367,565
2022-03-14	20.860	21.130	19.770	19.790	19.296	6,602,600
2022-03-11	20.790	21.330	20.100	20.990	20.466	8,562,390
2022-03-10	22.500	22.500	21.330	21.420	20.886	10,009,765
2022-03-09	21.460	22.120	19.600	21.970	21.422	12,298,514
2022-03-08	21.350	22.560	20.900	21.940	21.393	10,664,453
2022-03-07	22.180	22.860	21.410	21.500	20.964	11,279,956
2022-03-04	22.600	24.400	22.320	23.180	22.602	15,160,808
2022-03-03	22.850	22.950	21.810	22.580	22.017	13,006,568
2022-03-02	22.910	23.390	22.320	22.970	22.397	15,296,604
2022-03-01	21.010	24.770	20.590	23.440	22.855	20,463,200
2022-02-28	21.430	23.330	21.330	21.530	20.993	15,751,552
2022-02-25	21.300	22.480	20.300	21.870	21.324	16,440,630
2022-02-24	20.650	22.690	20.010	21.000	20.476	18,665,765
2022-02-23	20.650	20.650	19.940	20.400	19.891	7,949,633
2022-02-22	20.800	21.120	20.150	20.460	19.950	11,704,718
2022-02-21	19.190	22.690	19.190	21.010	20.486	16,896,620
2022-02-18	18.600	19.350	18.410	19.150	18.672	5,662,053
2022-02-17	18.610	19.660	18.330	18.870	18.399	8,565,482
2022-02-16	19.850	20.270	18.580	18.910	18.438	11,375,820
2022-02-15	20.680	21.120	19.800	20.030	19.530	8,774,653
2022-02-14	20.810	21.100	20.020	20.780	20.262	10,052,009
2022-02-11	19.800	21.300	19.680	20.820	20.301	14,219,120

← NewerPage 19 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.