Winner Information Technology Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	23.620	24.620	23.390	23.910	23.910	7,518,300
2025-01-22	22.860	23.800	22.650	23.220	23.220	3,936,200
2025-01-21	23.510	23.630	22.700	22.980	22.980	2,710,300
2025-01-20	23.240	23.520	23.090	23.260	23.260	2,923,231
2025-01-17	23.290	23.290	22.780	23.030	23.030	3,259,200
2025-01-16	23.410	23.630	22.950	23.290	23.290	5,497,100
2025-01-15	23.530	24.070	23.280	23.400	23.400	5,001,077
2025-01-14	21.810	23.910	21.800	23.490	23.490	7,376,700
2025-01-13	21.700	21.980	20.950	21.740	21.740	4,648,277
2025-01-10	23.110	23.380	21.800	21.880	21.880	5,144,300
2025-01-09	22.370	23.650	22.170	23.360	23.360	8,168,500
2025-01-08	21.700	22.490	21.310	22.380	22.380	6,856,320
2025-01-07	21.380	21.860	21.000	21.850	21.850	4,489,298
2025-01-06	21.890	21.980	20.610	21.170	21.170	5,635,300
2025-01-03	24.010	24.120	21.660	21.850	21.850	7,361,700
2025-01-02	24.640	25.490	23.640	24.120	24.120	5,855,633
2024-12-31	26.520	26.990	24.600	24.640	24.640	8,066,200
2024-12-30	28.010	28.670	26.510	26.590	26.590	8,182,717
2024-12-27	29.000	29.480	28.000	28.010	28.010	9,635,075
2024-12-26	29.490	29.890	29.020	29.510	29.510	10,741,238
2024-12-25	29.580	30.000	28.250	29.100	29.100	11,572,032
2024-12-24	28.670	30.340	27.300	30.050	30.050	14,793,188
2024-12-23	28.700	29.690	27.080	28.250	28.250	11,144,568
2024-12-20	27.450	29.320	26.980	28.960	28.960	11,628,791
2024-12-19	27.700	28.200	26.130	27.320	27.320	9,035,400
2024-12-18	28.680	28.980	27.700	28.240	28.240	7,260,880
2024-12-17	31.500	31.500	28.330	28.770	28.770	11,393,917
2024-12-16	29.800	31.660	29.610	31.350	31.350	17,146,620
2024-12-13	28.880	31.320	28.590	29.600	29.600	12,763,086
2024-12-12	28.150	29.130	27.910	29.130	29.130	11,877,401
2024-12-11	27.800	28.570	27.530	27.920	27.920	8,546,276
2024-12-10	27.760	29.800	27.060	28.280	28.280	13,937,081
2024-12-09	27.370	27.900	26.730	27.150	27.150	5,569,000
2024-12-06	27.550	27.860	26.930	27.270	27.270	5,667,794
2024-12-05	26.600	27.500	26.560	27.270	27.270	3,707,200
2024-12-04	27.460	27.620	26.490	26.750	26.750	4,266,820
2024-12-03	27.660	27.850	27.100	27.470	27.470	4,433,561
2024-12-02	27.480	27.750	27.200	27.660	27.660	4,012,883
2024-11-29	26.800	27.680	26.520	27.480	27.480	4,915,900
2024-11-28	26.750	27.360	26.660	26.700	26.700	4,160,300
2024-11-27	26.500	26.690	25.460	26.690	26.690	4,675,361
2024-11-26	26.500	26.960	26.190	26.340	26.340	3,985,800
2024-11-25	26.570	26.870	25.670	26.430	26.430	4,575,900
2024-11-22	27.890	28.410	26.490	26.570	26.570	5,403,700
2024-11-21	27.670	28.630	27.390	27.890	27.890	4,941,600
2024-11-20	27.400	28.190	27.150	27.800	27.800	4,663,517
2024-11-19	27.100	27.360	26.100	27.330	27.330	4,933,843
2024-11-18	29.680	29.680	26.050	26.420	26.420	8,096,434
2024-11-15	30.600	31.490	29.640	29.670	29.670	5,306,894
2024-11-14	31.570	31.960	30.500	30.600	30.600	5,434,680
2024-11-13	32.600	32.600	31.200	31.750	31.750	7,684,847
2024-11-12	33.400	34.200	32.250	32.670	32.670	10,443,991
2024-11-11	32.100	33.950	31.280	33.450	33.450	11,751,951
2024-11-08	33.090	33.150	31.700	32.590	32.590	12,015,300
2024-11-07	30.600	33.500	30.210	33.180	33.180	13,079,991
2024-11-06	30.990	31.600	30.350	30.800	30.800	6,803,500
2024-11-05	30.990	31.500	29.710	30.950	30.950	8,207,791
2024-11-04	29.890	30.660	29.330	30.180	30.180	5,386,950
2024-11-01	31.010	31.500	29.600	29.810	29.810	7,311,100
2024-10-31	32.950	32.960	31.300	31.560	31.560	8,517,400

← NewerPage 8 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.