Winner Information Technology Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 32.400 | 33.690 | 32.160 | 32.770 | 32.770 | 7,931,589 |
| 2024-10-29 | 34.300 | 34.360 | 32.450 | 32.500 | 32.500 | 8,323,000 |
| 2024-10-28 | 33.440 | 34.240 | 32.130 | 33.900 | 33.900 | 14,856,500 |
| 2024-10-25 | 30.050 | 35.800 | 29.890 | 35.370 | 35.370 | 23,016,700 |
| 2024-10-24 | 31.000 | 31.550 | 30.000 | 30.580 | 30.580 | 12,743,700 |
| 2024-10-23 | 32.300 | 34.590 | 31.830 | 32.150 | 32.150 | 13,602,991 |
| 2024-10-22 | 34.300 | 34.300 | 31.100 | 32.630 | 32.630 | 18,436,584 |
| 2024-10-21 | 35.670 | 36.260 | 34.500 | 35.100 | 35.100 | 19,380,217 |
| 2024-10-18 | 35.850 | 38.710 | 34.450 | 37.500 | 37.500 | 15,114,169 |
| 2024-10-17 | 36.560 | 37.760 | 35.600 | 36.410 | 36.410 | 11,233,000 |
| 2024-10-16 | 35.600 | 38.200 | 35.000 | 36.570 | 36.570 | 8,767,100 |
| 2024-10-15 | 36.000 | 39.280 | 34.960 | 36.570 | 36.570 | 15,205,846 |
| 2024-10-14 | 33.550 | 36.970 | 32.720 | 36.580 | 36.580 | 13,049,500 |
| 2024-10-11 | 35.900 | 35.900 | 32.390 | 32.880 | 32.880 | 12,685,334 |
| 2024-10-10 | 38.880 | 39.550 | 35.550 | 35.900 | 35.900 | 14,162,243 |
| 2024-10-09 | 34.570 | 40.090 | 33.380 | 37.620 | 37.620 | 16,869,124 |
| 2024-10-08 | 36.000 | 36.540 | 33.350 | 36.540 | 36.540 | 16,882,759 |
| 2024-09-30 | 27.690 | 31.570 | 27.210 | 30.450 | 30.450 | 10,539,900 |
| 2024-09-27 | 24.460 | 26.680 | 24.460 | 26.520 | 26.520 | 7,817,496 |
| 2024-09-26 | 23.770 | 24.340 | 23.610 | 24.340 | 24.340 | 5,749,596 |
| 2024-09-25 | 23.630 | 24.330 | 23.350 | 23.550 | 23.550 | 5,244,696 |
| 2024-09-24 | 22.990 | 23.650 | 22.450 | 23.330 | 23.330 | 5,047,200 |
| 2024-09-23 | 22.850 | 23.500 | 22.420 | 23.010 | 23.010 | 5,041,356 |
| 2024-09-20 | 21.720 | 22.890 | 21.570 | 22.780 | 22.780 | 4,915,900 |
| 2024-09-19 | 21.700 | 21.870 | 21.050 | 21.600 | 21.600 | 3,030,080 |
| 2024-09-18 | 21.360 | 22.970 | 21.140 | 21.610 | 21.610 | 3,498,700 |
| 2024-09-13 | 22.280 | 22.670 | 21.300 | 21.330 | 21.330 | 3,450,400 |
| 2024-09-12 | 22.380 | 22.930 | 22.300 | 22.360 | 22.360 | 3,934,300 |
| 2024-09-11 | 22.800 | 22.970 | 21.820 | 22.090 | 22.090 | 4,598,400 |
| 2024-09-10 | 22.270 | 23.080 | 22.080 | 23.060 | 23.060 | 4,687,256 |
| 2024-09-09 | 22.210 | 22.680 | 21.520 | 22.270 | 22.270 | 3,287,600 |
| 2024-09-06 | 22.600 | 23.310 | 22.010 | 22.150 | 22.150 | 4,879,080 |
| 2024-09-05 | 22.480 | 22.630 | 22.300 | 22.530 | 22.530 | 1,989,000 |
| 2024-09-04 | 22.800 | 22.810 | 22.000 | 22.360 | 22.360 | 3,552,600 |
| 2024-09-03 | 22.660 | 23.150 | 22.500 | 22.990 | 22.990 | 4,588,300 |
| 2024-09-02 | 22.610 | 23.500 | 22.610 | 22.780 | 22.780 | 6,753,100 |
| 2024-08-30 | 21.200 | 24.860 | 21.200 | 23.980 | 23.980 | 12,104,200 |
| 2024-08-29 | 21.930 | 21.970 | 20.980 | 20.980 | 20.980 | 4,115,800 |
| 2024-08-28 | 21.280 | 22.450 | 21.000 | 21.750 | 21.750 | 3,098,501 |
| 2024-08-27 | 21.590 | 22.170 | 21.280 | 21.590 | 21.590 | 3,457,400 |
| 2024-08-26 | 22.410 | 22.600 | 21.950 | 22.230 | 22.230 | 5,435,300 |
| 2024-08-23 | 21.760 | 23.480 | 21.730 | 22.900 | 22.900 | 7,492,212 |
| 2024-08-22 | 22.750 | 23.520 | 21.650 | 21.760 | 21.760 | 7,570,500 |
| 2024-08-21 | 22.200 | 23.560 | 21.960 | 23.270 | 23.270 | 8,285,140 |
| 2024-08-20 | 21.330 | 22.470 | 21.280 | 22.130 | 22.130 | 6,963,651 |
| 2024-08-19 | 22.500 | 24.750 | 21.880 | 22.030 | 22.030 | 11,789,991 |
| 2024-08-16 | 20.890 | 22.500 | 20.810 | 22.250 | 22.250 | 7,556,953 |
| 2024-08-15 | 20.240 | 21.120 | 20.000 | 21.040 | 21.040 | 3,260,304 |
| 2024-08-14 | 20.280 | 20.720 | 20.150 | 20.370 | 20.370 | 1,671,320 |
| 2024-08-13 | 19.820 | 20.340 | 19.780 | 20.290 | 20.290 | 1,445,900 |
| 2024-08-12 | 20.200 | 20.480 | 19.820 | 19.890 | 19.890 | 1,942,300 |
| 2024-08-09 | 20.400 | 21.390 | 20.210 | 20.210 | 20.210 | 3,012,000 |
| 2024-08-08 | 20.200 | 20.900 | 20.000 | 20.640 | 20.640 | 1,896,996 |
| 2024-08-07 | 20.300 | 20.990 | 20.250 | 20.410 | 20.410 | 1,722,000 |
| 2024-08-06 | 20.400 | 20.760 | 19.990 | 20.350 | 20.350 | 2,461,100 |
| 2024-08-05 | 20.580 | 21.090 | 20.110 | 20.330 | 20.330 | 3,540,700 |
| 2024-08-02 | 21.000 | 21.270 | 20.600 | 20.880 | 20.880 | 3,707,200 |
| 2024-08-01 | 19.680 | 21.490 | 19.630 | 21.280 | 21.280 | 7,170,900 |
| 2024-07-31 | 19.230 | 19.980 | 19.090 | 19.830 | 19.830 | 2,848,524 |
| 2024-07-30 | 18.620 | 19.380 | 18.330 | 19.240 | 19.240 | 3,180,624 |
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.