Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	39.930	40.950	39.260	40.710	40.710	7,578,100
2025-10-24	37.520	40.580	37.350	39.900	39.900	10,706,200
2025-10-23	37.100	37.680	36.290	37.380	37.380	2,096,900
2025-10-22	37.090	37.750	36.540	37.140	37.140	3,296,500
2025-10-21	36.500	37.300	36.310	37.010	37.010	2,689,700
2025-10-20	36.480	36.650	36.000	36.560	36.560	2,702,800
2025-10-17	37.140	37.220	35.840	36.070	36.070	4,574,000
2025-10-16	38.430	38.430	37.000	37.080	37.080	4,162,200
2025-10-15	38.490	38.790	37.270	38.650	38.650	4,369,600
2025-10-14	38.760	38.800	37.120	37.300	37.300	4,234,500
2025-10-13	36.500	39.110	35.500	38.450	38.450	6,089,500
2025-10-10	38.100	38.650	37.190	37.990	37.990	4,323,300
2025-10-09	39.390	40.100	38.210	38.290	38.290	4,708,392
2025-09-30	39.030	40.190	39.030	39.690	39.690	5,261,229
2025-09-29	38.860	39.190	37.520	39.020	39.020	4,361,229
2025-09-26	40.510	41.240	38.250	38.860	38.860	4,582,500
2025-09-25	39.910	41.120	39.730	40.730	40.730	4,694,050
2025-09-24	39.940	40.380	39.170	40.090	40.090	4,136,700
2025-09-23	42.090	42.090	39.160	39.960	39.960	7,860,100
2025-09-22	42.750	43.150	41.750	42.090	42.090	4,942,655
2025-09-19	44.000	44.160	42.520	43.150	43.150	6,178,400
2025-09-18	44.270	46.230	43.300	43.830	43.830	11,112,320
2025-09-17	47.530	48.000	44.300	44.350	44.350	11,933,400
2025-09-16	46.550	48.560	46.440	47.850	47.850	5,189,800
2025-09-15	46.360	47.800	46.000	46.940	46.940	4,612,400
2025-09-12	47.770	48.000	45.680	46.400	46.400	6,181,000
2025-09-11	46.010	47.860	45.250	47.650	47.650	4,953,100
2025-09-10	45.150	47.180	44.900	45.990	45.990	5,295,000
2025-09-09	46.150	46.270	44.360	44.980	44.980	4,722,480
2025-09-08	46.360	47.570	46.000	46.370	46.370	4,583,200
2025-09-05	46.650	47.050	45.800	46.650	46.650	6,021,300
2025-09-04	49.150	49.800	45.620	46.650	46.650	7,596,400
2025-09-03	49.980	50.930	48.920	49.150	49.150	4,990,400
2025-09-02	53.330	55.200	49.530	50.360	50.360	12,421,665
2025-09-01	57.030	58.500	53.230	54.580	54.580	15,814,811
2025-08-29	52.150	53.240	50.810	52.950	52.950	7,379,982
2025-08-28	51.310	52.880	50.500	52.450	52.450	7,851,332
2025-08-27	54.000	56.000	51.520	51.530	51.530	10,155,584
2025-08-26	52.590	55.720	51.390	54.270	54.270	12,459,013
2025-08-25	53.750	54.140	51.870	52.510	52.510	9,159,300
2025-08-22	52.900	53.800	51.690	53.000	53.000	11,112,400
2025-08-21	55.000	55.070	52.020	52.740	52.740	10,487,700
2025-08-20	59.790	60.500	53.480	54.300	54.300	15,418,200
2025-08-19	57.810	60.600	57.510	58.970	58.970	13,183,013
2025-08-18	54.500	63.300	53.980	59.880	59.880	18,337,577
2025-08-15	49.980	55.550	49.690	52.800	52.800	15,732,013
2025-08-14	49.000	53.530	47.130	50.970	50.970	20,533,570
2025-08-13	44.600	46.300	44.240	45.210	45.210	5,635,700
2025-08-12	45.000	45.300	43.890	44.870	44.870	6,250,500
2025-08-11	46.170	46.620	44.460	44.810	44.810	10,636,350
2025-08-08	47.850	47.870	46.080	46.390	46.390	8,721,076
2025-08-07	46.010	48.300	45.680	47.880	47.880	12,684,300
2025-08-06	47.380	47.500	45.490	45.750	45.750	10,328,200
2025-08-05	47.930	49.800	46.890	47.490	47.490	13,718,333
2025-08-04	42.100	47.790	41.800	46.630	46.630	15,372,636
2025-08-01	41.860	42.520	41.410	42.050	42.050	5,518,100
2025-07-31	41.130	43.690	40.680	41.840	41.840	11,331,600
2025-07-30	40.490	41.990	40.020	40.390	40.390	10,577,600
2025-07-29	38.770	40.980	37.700	40.620	40.620	10,607,041
2025-07-28	38.010	39.190	37.530	38.770	38.770	6,384,300

← NewerPage 5 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.