Wintao Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 20.070 | 20.510 | 19.970 | 20.330 | 20.303 | 1,535,157 |
| 2024-07-29 | 19.920 | 20.500 | 19.690 | 20.290 | 20.263 | 1,894,151 |
| 2024-07-26 | 19.240 | 19.920 | 19.240 | 19.920 | 19.894 | 1,531,600 |
| 2024-07-25 | 19.740 | 19.780 | 18.930 | 19.430 | 19.405 | 1,938,300 |
| 2024-07-24 | 19.640 | 19.750 | 19.290 | 19.490 | 19.464 | 2,262,300 |
| 2024-07-23 | 20.180 | 20.330 | 19.610 | 19.640 | 19.614 | 1,593,232 |
| 2024-07-22 | 19.700 | 20.280 | 19.510 | 20.150 | 20.124 | 1,675,832 |
| 2024-07-19 | 19.230 | 19.940 | 19.030 | 19.720 | 19.694 | 2,057,900 |
| 2024-07-18 | 19.840 | 19.840 | 18.730 | 19.400 | 19.375 | 2,860,866 |
| 2024-07-17 | 20.500 | 20.650 | 19.860 | 19.880 | 19.854 | 2,187,700 |
| 2024-07-16 | 20.330 | 20.680 | 20.110 | 20.530 | 20.503 | 1,934,181 |
| 2024-07-15 | 20.820 | 20.970 | 20.210 | 20.410 | 20.383 | 1,824,400 |
| 2024-07-12 | 21.350 | 21.520 | 20.930 | 21.020 | 20.992 | 2,155,790 |
| 2024-07-11 | 20.900 | 21.480 | 20.810 | 21.410 | 21.382 | 3,325,481 |
| 2024-07-10 | 20.810 | 20.960 | 20.480 | 20.590 | 20.563 | 2,643,119 |
| 2024-07-09 | 19.990 | 21.080 | 19.460 | 20.820 | 20.793 | 3,853,466 |
| 2024-07-08 | 20.810 | 20.810 | 19.850 | 19.930 | 19.904 | 2,314,161 |
| 2024-07-05 | 20.480 | 21.000 | 19.980 | 20.800 | 20.773 | 2,485,900 |
| 2024-07-04 | 21.280 | 21.620 | 20.350 | 20.400 | 20.373 | 2,767,357 |
| 2024-07-03 | 21.430 | 21.540 | 20.860 | 20.930 | 20.903 | 2,407,000 |
| 2024-07-02 | 21.510 | 22.040 | 21.450 | 21.600 | 21.572 | 3,054,700 |
| 2024-07-01 | 21.380 | 21.750 | 20.820 | 21.710 | 21.682 | 3,362,671 |
| 2024-06-28 | 21.590 | 22.240 | 21.360 | 21.510 | 21.482 | 4,332,464 |
| 2024-06-27 | 21.780 | 22.480 | 21.410 | 21.420 | 21.335 | 4,698,900 |
| 2024-06-26 | 20.500 | 21.900 | 20.200 | 21.800 | 21.713 | 5,120,293 |
| 2024-06-25 | 21.320 | 22.200 | 20.490 | 20.790 | 20.707 | 5,752,340 |
| 2024-06-24 | 22.140 | 22.480 | 21.220 | 21.300 | 21.215 | 9,029,410 |
| 2024-06-21 | 23.920 | 24.850 | 22.680 | 23.400 | 23.307 | 11,584,010 |
| 2024-06-20 | 23.400 | 23.510 | 22.560 | 22.800 | 22.709 | 5,388,987 |
| 2024-06-19 | 23.280 | 23.990 | 23.050 | 23.560 | 23.466 | 7,964,128 |
| 2024-06-18 | 22.230 | 23.390 | 21.920 | 23.300 | 23.208 | 6,590,515 |
| 2024-06-17 | 21.610 | 22.830 | 21.610 | 22.120 | 22.032 | 5,057,215 |
| 2024-06-14 | 21.180 | 21.700 | 20.920 | 21.640 | 21.554 | 2,319,766 |
| 2024-06-13 | 21.200 | 21.530 | 21.040 | 21.240 | 21.156 | 2,219,004 |
| 2024-06-12 | 20.650 | 21.370 | 20.650 | 21.170 | 21.086 | 2,299,033 |
| 2024-06-11 | 20.290 | 20.680 | 19.640 | 20.640 | 20.558 | 2,473,800 |
| 2024-06-07 | 20.000 | 20.470 | 19.970 | 20.330 | 20.249 | 3,269,600 |
| 2024-06-06 | 21.050 | 21.330 | 19.560 | 19.720 | 19.642 | 4,075,234 |
| 2024-06-05 | 21.250 | 21.520 | 20.890 | 20.920 | 20.837 | 2,718,600 |
| 2024-06-04 | 22.230 | 22.260 | 21.120 | 21.530 | 21.445 | 3,476,900 |
| 2024-06-03 | 22.820 | 22.930 | 22.150 | 22.450 | 22.361 | 2,621,666 |
| 2024-05-31 | 22.130 | 22.850 | 22.130 | 22.630 | 22.540 | 2,659,600 |
| 2024-05-30 | 21.880 | 22.740 | 21.620 | 22.210 | 22.122 | 2,305,695 |
| 2024-05-29 | 22.110 | 22.580 | 22.040 | 22.160 | 22.072 | 2,261,631 |
| 2024-05-28 | 22.590 | 22.700 | 22.040 | 22.110 | 22.022 | 2,130,700 |
| 2024-05-27 | 22.600 | 22.860 | 21.840 | 22.610 | 22.520 | 3,788,511 |
| 2024-05-24 | 23.000 | 23.480 | 22.610 | 22.640 | 22.550 | 3,153,305 |
| 2024-05-23 | 23.440 | 24.050 | 22.960 | 23.150 | 23.058 | 4,029,396 |
| 2024-05-22 | 23.190 | 23.480 | 22.920 | 23.450 | 23.357 | 2,311,361 |
| 2024-05-21 | 23.400 | 23.420 | 22.890 | 23.010 | 22.919 | 2,273,000 |
| 2024-05-20 | 22.870 | 23.690 | 22.770 | 23.430 | 23.337 | 3,310,294 |
| 2024-05-17 | 22.590 | 23.000 | 22.200 | 23.000 | 22.909 | 2,398,300 |
| 2024-05-16 | 22.240 | 22.870 | 22.220 | 22.600 | 22.510 | 2,695,500 |
| 2024-05-15 | 22.490 | 22.620 | 22.010 | 22.090 | 22.002 | 2,876,086 |
| 2024-05-14 | 22.310 | 22.800 | 22.060 | 22.510 | 22.421 | 3,123,285 |
| 2024-05-13 | 23.190 | 23.230 | 22.130 | 22.190 | 22.102 | 3,604,727 |
| 2024-05-10 | 24.000 | 24.390 | 23.250 | 23.340 | 23.247 | 3,725,328 |
| 2024-05-09 | 24.240 | 24.500 | 24.100 | 24.250 | 24.154 | 2,905,385 |
| 2024-05-08 | 24.850 | 24.850 | 24.000 | 24.120 | 24.024 | 3,015,613 |
| 2024-05-07 | 24.750 | 25.360 | 24.460 | 24.870 | 24.771 | 3,425,568 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-09 | 0.0350 CNY |
| 2024-06-28 | 0.0570 CNY |
| 2023-07-04 | 0.1040 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.