Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	25.000	25.430	24.790	24.920	24.920	1,518,700
2025-04-25	25.200	25.690	25.090	25.260	25.260	1,394,500
2025-04-24	25.880	25.880	25.050	25.070	25.070	1,941,600
2025-04-23	25.200	26.100	25.200	25.800	25.800	2,683,800
2025-04-22	25.800	26.300	25.670	25.770	25.770	1,654,100
2025-04-21	25.600	26.240	25.450	25.900	25.900	2,304,900
2025-04-18	25.590	26.580	25.400	25.690	25.690	1,839,600
2025-04-17	25.160	26.000	25.060	25.690	25.690	2,076,300
2025-04-16	25.800	25.800	24.660	25.360	25.360	2,202,700
2025-04-15	25.950	26.400	25.510	25.790	25.790	1,925,800
2025-04-14	26.370	26.930	25.900	25.950	25.950	3,121,800
2025-04-11	25.760	26.330	25.350	25.880	25.880	3,379,300
2025-04-10	25.100	27.270	24.060	25.700	25.700	7,197,000
2025-04-09	23.080	24.410	21.610	24.080	24.080	4,361,570
2025-04-08	23.000	24.400	22.730	23.600	23.600	4,272,000
2025-04-07	26.850	27.580	22.960	22.960	22.960	6,448,002
2025-04-03	28.500	29.000	28.350	28.700	28.700	4,332,800
2025-04-02	27.790	28.950	27.550	28.780	28.780	4,963,570
2025-04-01	27.750	28.500	27.260	27.820	27.820	4,757,850
2025-03-31	27.200	27.630	26.280	27.470	27.470	4,678,300
2025-03-28	28.010	28.490	27.070	27.410	27.410	4,398,580
2025-03-27	29.550	29.770	27.750	27.770	27.770	7,336,539
2025-03-26	28.400	29.960	28.400	29.170	29.170	9,637,500
2025-03-25	28.400	29.080	27.850	28.730	28.730	7,737,258
2025-03-24	27.760	28.850	26.850	28.160	28.160	6,698,471
2025-03-21	28.000	28.430	27.530	27.690	27.690	4,426,700
2025-03-20	28.620	28.780	27.950	27.960	27.960	4,906,300
2025-03-19	29.000	29.280	28.320	28.710	28.710	6,148,493
2025-03-18	29.250	30.260	28.930	29.060	29.060	10,980,681
2025-03-17	28.080	29.390	27.390	29.060	29.060	11,006,980
2025-03-14	27.760	28.160	27.260	28.010	28.010	7,439,500
2025-03-13	28.320	29.470	27.230	27.990	27.990	11,062,509
2025-03-12	27.310	29.500	26.960	28.790	28.790	12,083,109
2025-03-11	26.920	27.400	26.720	27.190	27.190	3,173,209
2025-03-10	27.500	27.500	26.770	27.230	27.230	3,200,200
2025-03-07	27.800	27.980	27.060	27.500	27.500	5,636,700
2025-03-06	25.980	28.260	25.780	27.780	27.780	10,403,900
2025-03-05	25.580	25.780	25.000	25.590	25.590	3,280,100
2025-03-04	25.010	25.660	24.890	25.520	25.520	2,382,761
2025-03-03	24.900	25.890	24.680	24.990	24.990	4,223,243
2025-02-28	26.980	27.160	24.900	24.940	24.940	5,654,400
2025-02-27	27.870	27.880	26.530	27.150	27.150	6,123,700
2025-02-26	27.400	28.590	27.140	27.880	27.880	7,568,409
2025-02-25	26.760	27.390	26.560	26.930	26.930	3,767,690
2025-02-24	28.190	28.190	26.880	27.250	27.250	5,221,222
2025-02-21	27.500	28.000	26.740	27.750	27.750	5,168,083
2025-02-20	27.270	27.590	26.720	27.340	27.340	4,389,268
2025-02-19	26.800	27.380	26.390	27.000	27.000	4,555,700
2025-02-18	27.450	27.820	26.010	26.310	26.310	5,827,200
2025-02-17	28.180	28.500	27.440	27.770	27.770	6,538,100
2025-02-14	27.110	28.180	26.770	27.770	27.770	6,051,300
2025-02-13	27.560	27.810	26.720	26.950	26.950	5,231,681
2025-02-12	27.340	28.000	27.120	27.620	27.620	5,312,100
2025-02-11	29.000	29.570	27.400	27.760	27.760	8,414,302
2025-02-10	27.000	28.390	26.760	28.390	28.390	7,511,600
2025-02-07	26.410	27.800	26.360	27.000	27.000	7,020,694
2025-02-06	26.130	26.900	25.900	26.680	26.680	5,654,790
2025-02-05	25.320	26.400	25.280	26.360	26.360	6,961,900
2025-01-27	25.310	25.500	24.040	24.790	24.790	6,603,950
2025-01-24	23.910	24.600	23.620	24.420	24.420	5,356,900

← NewerPage 7 of 21 · 1,219 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.