Wintao Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 24.800 | 25.080 | 24.600 | 24.830 | 24.731 | 3,467,802 |
| 2024-04-30 | 24.660 | 24.990 | 23.880 | 24.420 | 24.323 | 4,292,775 |
| 2024-04-29 | 24.410 | 25.170 | 24.110 | 24.870 | 24.771 | 5,456,908 |
| 2024-04-26 | 22.700 | 24.400 | 22.700 | 24.110 | 24.014 | 6,044,505 |
| 2024-04-25 | 22.680 | 23.270 | 22.620 | 23.000 | 22.909 | 4,855,600 |
| 2024-04-24 | 22.200 | 23.480 | 22.180 | 23.460 | 23.367 | 5,548,796 |
| 2024-04-23 | 21.500 | 22.120 | 21.370 | 22.000 | 21.913 | 3,254,366 |
| 2024-04-22 | 21.280 | 21.540 | 20.260 | 21.350 | 21.265 | 3,582,282 |
| 2024-04-19 | 22.390 | 22.390 | 21.380 | 21.640 | 21.554 | 4,701,850 |
| 2024-04-18 | 23.020 | 23.170 | 22.320 | 22.520 | 22.431 | 5,233,658 |
| 2024-04-17 | 21.320 | 23.180 | 21.320 | 23.170 | 23.078 | 5,199,556 |
| 2024-04-16 | 22.480 | 22.850 | 20.110 | 20.780 | 20.698 | 5,431,753 |
| 2024-04-15 | 24.660 | 24.750 | 22.120 | 22.840 | 22.749 | 5,004,586 |
| 2024-04-12 | 24.890 | 25.350 | 24.630 | 24.760 | 24.662 | 2,287,671 |
| 2024-04-11 | 24.790 | 25.550 | 24.470 | 24.900 | 24.801 | 3,284,971 |
| 2024-04-10 | 25.760 | 25.770 | 24.150 | 24.880 | 24.781 | 3,791,683 |
| 2024-04-09 | 25.340 | 25.890 | 25.250 | 25.760 | 25.658 | 3,057,092 |
| 2024-04-08 | 26.080 | 26.560 | 25.250 | 25.310 | 25.210 | 3,864,640 |
| 2024-04-03 | 28.270 | 28.320 | 26.070 | 26.120 | 26.016 | 5,957,053 |
| 2024-04-02 | 29.300 | 29.370 | 27.890 | 28.350 | 28.237 | 5,748,139 |
| 2024-04-01 | 29.700 | 30.170 | 29.020 | 29.400 | 29.283 | 5,945,646 |
| 2024-03-29 | 29.070 | 29.970 | 28.510 | 29.800 | 29.682 | 5,616,580 |
| 2024-03-28 | 28.000 | 29.990 | 28.000 | 29.040 | 28.925 | 8,162,767 |
| 2024-03-27 | 30.800 | 30.870 | 27.800 | 27.910 | 27.799 | 8,544,588 |
| 2024-03-26 | 31.240 | 33.000 | 30.590 | 31.240 | 31.116 | 8,306,387 |
| 2024-03-25 | 32.230 | 34.950 | 30.900 | 31.690 | 31.564 | 11,153,170 |
| 2024-03-22 | 31.500 | 34.000 | 30.860 | 32.770 | 32.640 | 11,019,380 |
| 2024-03-21 | 30.480 | 32.000 | 30.000 | 31.820 | 31.694 | 9,936,035 |
| 2024-03-20 | 29.890 | 31.040 | 29.670 | 30.800 | 30.678 | 8,209,575 |
| 2024-03-19 | 29.420 | 30.600 | 28.990 | 29.970 | 29.851 | 8,563,766 |
| 2024-03-18 | 28.010 | 30.180 | 27.840 | 29.850 | 29.731 | 11,061,020 |
| 2024-03-15 | 27.090 | 27.600 | 26.700 | 27.580 | 27.471 | 4,834,142 |
| 2024-03-14 | 28.250 | 28.270 | 26.700 | 27.110 | 27.002 | 6,582,038 |
| 2024-03-13 | 28.380 | 28.850 | 28.220 | 28.500 | 28.387 | 5,467,786 |
| 2024-03-12 | 28.960 | 29.280 | 28.170 | 28.390 | 28.277 | 7,083,696 |
| 2024-03-11 | 29.050 | 29.550 | 28.050 | 29.310 | 29.194 | 9,486,297 |
| 2024-03-08 | 29.000 | 31.890 | 28.900 | 30.400 | 30.279 | 17,317,840 |
| 2024-03-07 | 27.450 | 28.900 | 26.800 | 28.900 | 28.785 | 11,374,250 |
| 2024-03-06 | 26.720 | 27.750 | 26.530 | 27.400 | 27.291 | 5,292,811 |
| 2024-03-05 | 27.340 | 27.880 | 26.400 | 27.360 | 27.251 | 7,652,635 |
| 2024-03-04 | 27.550 | 27.920 | 26.400 | 27.400 | 27.291 | 6,988,451 |
| 2024-03-01 | 27.350 | 28.360 | 26.480 | 27.820 | 27.710 | 10,009,250 |
| 2024-02-29 | 25.150 | 27.650 | 25.010 | 27.450 | 27.341 | 10,989,000 |
| 2024-02-28 | 28.860 | 28.980 | 25.280 | 25.660 | 25.558 | 16,126,180 |
| 2024-02-27 | 23.700 | 28.750 | 23.520 | 28.750 | 28.636 | 12,069,600 |
| 2024-02-26 | 23.800 | 24.760 | 23.420 | 23.960 | 23.865 | 8,035,839 |
| 2024-02-23 | 23.830 | 24.560 | 22.800 | 24.470 | 24.373 | 7,935,349 |
| 2024-02-22 | 22.160 | 22.970 | 21.880 | 22.810 | 22.719 | 6,495,968 |
| 2024-02-21 | 20.710 | 22.510 | 20.630 | 21.520 | 21.435 | 5,484,046 |
| 2024-02-20 | 20.370 | 21.500 | 19.860 | 21.030 | 20.947 | 5,723,694 |
| 2024-02-19 | 19.600 | 20.800 | 19.550 | 20.530 | 20.449 | 7,135,315 |
| 2024-02-08 | 17.600 | 19.310 | 16.760 | 19.310 | 19.233 | 7,950,251 |
| 2024-02-07 | 17.500 | 19.000 | 16.680 | 17.260 | 17.191 | 7,309,198 |
| 2024-02-06 | 16.800 | 18.080 | 15.250 | 17.450 | 17.381 | 7,346,900 |
| 2024-02-05 | 20.810 | 20.810 | 17.060 | 17.240 | 17.172 | 6,153,323 |
| 2024-02-02 | 22.820 | 23.280 | 20.100 | 20.900 | 20.817 | 4,314,967 |
| 2024-02-01 | 23.300 | 23.300 | 21.950 | 22.690 | 22.600 | 3,190,060 |
| 2024-01-31 | 25.180 | 25.210 | 22.990 | 23.000 | 22.909 | 2,705,124 |
| 2024-01-30 | 25.580 | 26.140 | 24.950 | 25.000 | 24.901 | 1,496,898 |
| 2024-01-29 | 27.140 | 27.350 | 25.950 | 26.010 | 25.907 | 1,840,181 |
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.