Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	37.820	37.990	37.460	37.660	37.660	3,620,600
2025-07-24	37.650	38.310	37.400	37.810	37.810	4,753,463
2025-07-23	36.180	38.280	35.960	37.700	37.700	6,638,076
2025-07-22	37.510	38.770	36.280	36.550	36.550	6,640,900
2025-07-21	37.100	37.560	36.670	37.480	37.480	4,987,800
2025-07-18	38.870	38.970	36.900	37.300	37.300	5,913,726
2025-07-17	37.410	38.880	37.020	38.260	38.260	7,828,500
2025-07-16	37.100	37.320	36.330	37.230	37.230	4,934,700
2025-07-15	37.150	37.620	36.410	37.150	37.150	7,664,200
2025-07-14	35.010	37.800	34.900	37.430	37.430	9,401,574
2025-07-11	34.300	35.400	34.060	35.400	35.400	6,938,700
2025-07-10	34.770	34.980	33.970	34.190	34.190	7,112,700
2025-07-09	35.890	36.550	34.630	34.980	34.980	9,868,499
2025-07-08	34.890	37.490	34.890	36.700	36.700	13,539,484
2025-07-07	34.910	35.280	33.910	34.570	34.570	9,093,573
2025-07-04	32.000	35.460	31.500	34.450	34.450	14,179,419
2025-07-03	32.150	32.600	31.700	32.150	32.150	3,229,400
2025-07-02	32.450	32.770	31.700	32.080	32.080	3,715,400
2025-07-01	33.360	33.660	31.950	32.520	32.520	6,271,500
2025-06-30	33.040	33.700	32.520	33.420	33.420	6,419,700
2025-06-27	31.970	33.520	31.970	33.040	33.040	8,787,674
2025-06-26	32.000	32.290	31.500	31.970	31.970	4,600,100
2025-06-25	32.110	32.290	31.650	31.950	31.950	4,269,400
2025-06-24	31.260	32.360	31.260	31.920	31.920	6,080,100
2025-06-23	30.020	31.500	29.990	31.150	31.150	4,780,700
2025-06-20	31.800	31.800	30.370	30.480	30.480	5,004,800
2025-06-19	31.610	32.940	31.150	31.460	31.460	7,803,200
2025-06-18	32.430	32.630	31.760	31.800	31.800	5,760,500
2025-06-17	34.120	34.350	32.350	32.590	32.590	9,877,360
2025-06-16	30.300	34.200	30.300	33.420	33.420	17,440,479
2025-06-13	31.610	31.860	30.270	30.380	30.380	8,919,800
2025-06-12	30.040	32.670	30.000	32.250	32.250	14,115,350
2025-06-11	29.740	30.790	29.740	30.390	30.390	5,139,780
2025-06-10	30.530	30.530	29.360	29.810	29.810	5,023,400
2025-06-09	30.400	30.780	29.690	30.530	30.530	5,364,000
2025-06-06	30.920	31.560	30.340	30.390	30.390	6,091,000
2025-06-05	30.010	30.930	30.010	30.750	30.750	4,806,990
2025-06-04	30.450	30.800	29.960	30.250	30.250	4,879,500
2025-06-03	29.390	31.120	29.010	30.460	30.460	7,150,800
2025-05-30	29.970	30.290	29.450	29.500	29.500	4,797,200
2025-05-29	29.510	30.490	29.350	30.190	30.190	5,709,100
2025-05-28	29.720	30.350	29.600	29.630	29.630	4,168,400
2025-05-27	30.380	30.380	29.470	30.000	30.000	5,001,300
2025-05-26	29.300	30.590	29.300	30.280	30.280	6,954,900
2025-05-23	30.140	30.250	29.210	29.280	29.280	7,100,399
2025-05-22	30.650	31.190	30.030	30.200	30.200	9,100,583
2025-05-21	32.000	32.100	30.040	30.600	30.600	15,935,283
2025-05-20	33.790	34.300	31.560	32.300	32.300	23,575,113
2025-05-19	32.020	35.240	31.110	33.790	33.790	28,563,177
2025-05-16	28.700	30.260	27.970	29.370	29.370	12,504,900
2025-05-15	29.810	30.450	28.380	28.390	28.390	10,786,300
2025-05-14	30.040	31.470	28.930	29.640	29.640	15,253,711
2025-05-13	33.640	34.500	30.130	30.650	30.650	19,858,315
2025-05-12	31.970	31.970	27.730	30.340	30.340	21,188,194
2025-05-09	27.060	27.060	27.060	27.060	27.060	0
2025-05-08	27.060	27.060	27.060	27.060	27.060	0
2025-05-07	27.060	27.060	27.060	27.060	27.060	0
2025-05-06	26.250	27.110	26.250	27.060	27.060	2,423,800
2025-04-30	25.750	26.430	25.670	26.130	26.130	1,761,000
2025-04-29	25.100	26.000	24.530	25.750	25.750	2,970,000

← NewerPage 6 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.