Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	19.700	20.240	19.430	20.060	19.560	10,025,500
2022-02-09	20.000	20.690	19.610	20.590	20.076	13,900,200
2022-02-08	20.010	20.100	19.120	19.910	19.413	9,882,500
2022-02-07	19.500	20.500	18.030	19.910	19.413	12,459,601
2022-01-28	17.560	19.880	17.560	18.890	18.419	13,738,946
2022-01-27	18.680	19.150	17.020	17.380	16.946	9,560,386
2022-01-26	19.070	20.190	18.100	18.620	18.155	9,477,821
2022-01-25	21.300	21.300	19.190	19.220	18.740	14,526,883
2022-01-24	19.600	21.350	19.390	21.200	20.671	15,299,128
2022-01-21	19.110	20.420	19.110	19.920	19.423	10,228,970
2022-01-20	20.150	20.510	19.100	19.340	18.857	9,537,900
2022-01-19	18.630	20.770	18.630	20.510	19.998	11,561,365
2022-01-18	19.710	21.000	19.210	19.390	18.906	13,496,152
2022-01-17	19.020	19.800	18.550	19.680	19.189	9,509,101
2022-01-14	18.680	19.120	18.400	18.840	18.370	5,573,900
2022-01-13	18.210	19.190	18.130	18.870	18.399	7,728,137
2022-01-12	17.930	18.380	17.860	18.130	17.678	3,588,468
2022-01-11	17.830	18.480	17.680	17.800	17.356	3,167,200
2022-01-10	17.860	18.180	17.330	17.890	17.444	3,087,800
2022-01-07	18.400	18.760	17.890	18.030	17.580	3,958,300
2022-01-06	18.380	18.760	18.240	18.600	18.136	3,817,100
2022-01-05	18.440	19.250	18.320	18.550	18.087	6,201,501
2022-01-04	17.690	18.610	17.520	18.490	18.029	6,037,400
2021-12-31	17.510	17.690	17.320	17.430	16.995	2,286,300
2021-12-30	17.060	17.630	16.880	17.480	17.044	3,330,800
2021-12-29	17.220	17.220	16.750	17.080	16.654	2,987,800
2021-12-28	17.100	17.390	17.020	17.160	16.732	2,837,284
2021-12-27	17.210	17.250	16.630	17.100	16.673	2,937,800
2021-12-24	17.800	18.160	15.000	17.020	16.595	5,240,800
2021-12-23	18.310	18.370	17.820	17.840	17.395	4,946,700
2021-12-22	18.720	19.000	18.450	18.660	18.194	4,838,500
2021-12-21	17.870	19.510	17.700	19.050	18.575	6,786,000
2021-12-20	18.400	18.580	17.850	17.900	17.453	4,120,000
2021-12-17	18.720	18.810	18.230	18.630	18.165	4,874,900
2021-12-16	19.230	19.600	17.830	18.530	18.068	8,662,398
2021-12-15	18.140	19.690	17.610	19.250	18.770	13,935,531
2021-12-14	16.290	18.320	16.150	17.980	17.531	10,472,999
2021-12-13	16.260	16.450	16.100	16.320	15.913	2,632,200
2021-12-10	16.200	16.260	16.050	16.120	15.718	2,087,700
2021-12-09	16.400	16.550	16.210	16.290	15.884	2,531,434
2021-12-08	16.440	16.500	16.210	16.270	15.864	2,410,600
2021-12-07	16.240	16.480	15.850	16.450	16.040	3,758,100
2021-12-06	17.140	17.140	16.160	16.230	15.825	4,389,800
2021-12-03	17.190	17.860	16.830	16.950	16.527	4,936,828
2021-12-02	17.950	18.090	17.170	17.180	16.751	5,442,600
2021-12-01	17.290	18.090	17.210	17.940	17.492	6,426,939
2021-11-30	16.930	17.600	16.810	17.190	16.761	4,734,679
2021-11-29	16.770	17.190	16.460	17.070	16.644	4,415,100
2021-11-26	16.840	17.160	16.450	16.750	16.332	3,806,600
2021-11-25	17.050	17.560	16.820	16.930	16.508	4,629,894
2021-11-24	17.080	17.200	16.770	17.000	16.576	4,334,109
2021-11-23	17.220	17.300	16.840	17.090	16.664	4,114,276
2021-11-22	17.990	18.280	17.010	17.260	16.829	8,243,128
2021-11-19	17.620	18.420	17.620	17.960	17.512	6,624,609
2021-11-18	18.170	18.400	17.440	17.440	17.005	4,502,421
2021-11-17	17.530	18.240	17.520	18.100	17.648	4,713,900
2021-11-16	18.530	18.530	17.580	17.600	17.161	6,269,226
2021-11-15	17.900	18.930	17.810	18.570	18.107	7,219,500
2021-11-12	17.470	17.990	17.000	17.760	17.317	5,637,199
2021-11-11	16.940	17.550	16.770	17.310	16.878	5,607,400

← NewerPage 20 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.