Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	43.170	43.500	41.200	41.800	41.800	8,654,000
2026-01-20	45.830	47.830	42.900	43.600	43.600	10,151,540
2026-01-19	43.240	48.770	43.000	45.560	45.560	17,469,590
2026-01-16	44.300	44.610	41.900	42.980	42.980	9,196,500
2026-01-15	44.780	44.800	42.720	44.750	44.750	9,205,993
2026-01-14	43.800	45.600	43.150	44.750	44.750	10,869,832
2026-01-13	45.500	46.000	43.600	44.410	44.410	8,936,600
2026-01-12	45.150	45.500	42.910	44.410	44.410	9,584,452
2026-01-09	42.600	44.430	42.400	44.020	44.020	6,572,100
2026-01-08	41.800	43.420	41.230	42.800	42.800	5,882,100
2026-01-07	41.020	42.330	40.910	41.970	41.970	6,275,725
2026-01-06	40.780	41.650	40.450	41.280	41.280	5,781,500
2026-01-05	38.440	41.150	38.440	40.780	40.780	7,729,199
2025-12-31	39.310	39.800	38.500	38.570	38.570	3,793,599
2025-12-30	39.060	39.640	38.500	39.310	39.310	4,973,200
2025-12-29	37.750	40.120	37.050	39.830	39.830	8,611,299
2025-12-26	39.000	39.150	37.730	37.890	37.890	5,050,700
2025-12-25	36.720	39.740	36.400	38.980	38.980	9,457,899
2025-12-24	35.920	36.760	35.760	36.480	36.480	3,118,000
2025-12-23	36.680	36.850	35.640	35.760	35.760	3,294,700
2025-12-22	37.500	37.510	36.590	36.630	36.630	3,968,500
2025-12-19	37.000	37.920	36.500	37.510	37.510	4,592,100
2025-12-18	36.350	37.340	36.010	36.710	36.710	3,472,600
2025-12-17	36.110	36.890	35.440	36.710	36.710	4,305,200
2025-12-16	37.880	37.880	36.000	36.610	36.610	4,214,700
2025-12-15	37.770	38.390	37.310	37.630	37.630	3,450,000
2025-12-12	37.880	38.280	37.310	38.010	38.010	3,389,880
2025-12-11	38.820	39.110	37.630	37.880	37.880	5,384,180
2025-12-10	39.530	39.830	38.750	38.800	38.800	4,941,676
2025-12-09	40.120	41.510	39.840	39.860	39.860	6,259,548
2025-12-08	40.430	41.200	40.100	40.630	40.630	5,221,672
2025-12-05	40.500	40.990	39.810	40.310	40.310	4,973,224
2025-12-04	41.800	42.000	40.670	40.790	40.790	5,248,700
2025-12-03	43.310	43.660	41.740	41.990	41.990	7,264,800
2025-12-02	42.360	44.190	41.510	43.700	43.700	9,097,100
2025-12-01	44.910	45.280	42.480	42.850	42.850	11,309,600
2025-11-28	45.000	49.360	44.100	44.510	44.510	19,046,325
2025-11-27	44.420	44.990	43.210	44.000	44.000	8,779,900
2025-11-26	45.880	47.500	44.450	44.880	44.880	14,770,500
2025-11-25	44.800	46.460	44.000	44.680	44.680	14,566,200
2025-11-24	40.800	46.280	39.940	44.890	44.890	16,311,625
2025-11-21	41.530	43.350	40.320	40.480	40.480	6,446,500
2025-11-20	42.530	43.180	41.300	42.200	42.200	6,367,000
2025-11-19	43.540	44.010	41.830	42.440	42.440	7,200,600
2025-11-18	43.250	45.450	42.310	42.980	42.980	12,276,000
2025-11-17	40.600	43.290	40.600	42.400	42.400	7,579,192
2025-11-14	40.750	41.440	39.900	40.070	40.070	5,039,200
2025-11-13	38.570	42.810	38.250	41.200	41.200	10,144,800
2025-11-12	39.870	39.870	38.010	38.400	38.400	3,940,500
2025-11-11	40.140	40.520	39.530	39.690	39.690	4,375,400
2025-11-10	40.550	41.080	39.800	40.150	40.150	4,912,300
2025-11-07	42.100	42.100	40.510	40.740	40.740	4,493,200
2025-11-06	44.210	44.480	41.530	42.120	42.120	7,181,500
2025-11-05	44.040	44.200	42.610	43.650	43.650	7,399,054
2025-11-04	45.310	46.420	44.200	44.740	44.740	8,931,629
2025-11-03	44.010	47.080	42.680	45.590	45.590	20,331,142
2025-10-31	37.870	41.130	37.520	40.780	40.780	8,852,700
2025-10-30	37.590	38.930	37.590	37.870	37.870	4,360,315
2025-10-29	39.300	39.900	38.050	38.290	38.290	5,601,615
2025-10-28	40.880	41.270	38.890	39.320	39.320	8,427,600

← NewerPage 4 of 5 · 241 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.