Wintao Communications Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.400	27.840	26.910	26.910	26.803	2,131,575
2024-01-25	26.250	27.450	25.960	27.410	27.301	2,853,971
2024-01-24	26.300	26.570	25.010	26.010	25.907	2,633,816
2024-01-23	26.060	26.860	25.800	26.300	26.196	3,176,647
2024-01-22	28.270	28.640	26.150	26.380	26.275	2,738,182
2024-01-19	29.040	29.280	28.180	28.300	28.188	1,933,048
2024-01-18	29.100	29.580	28.110	28.920	28.805	3,584,989
2024-01-17	30.420	30.650	29.400	29.460	29.343	1,493,531
2024-01-16	31.010	31.010	29.970	30.410	30.289	1,569,498
2024-01-15	30.800	31.250	30.510	30.820	30.698	1,840,366
2024-01-12	31.690	31.960	31.040	31.100	30.977	1,102,800
2024-01-11	30.900	31.990	30.750	31.800	31.674	1,616,145
2024-01-10	31.590	31.950	30.590	30.940	30.817	1,529,000
2024-01-09	31.520	31.960	31.200	31.410	31.285	1,295,867
2024-01-08	32.000	32.110	31.170	31.170	31.046	1,996,400
2024-01-05	33.560	33.560	31.860	31.880	31.753	3,010,124
2024-01-04	32.650	33.600	32.350	33.480	33.347	1,899,811
2024-01-03	33.330	33.350	32.500	32.660	32.530	1,579,414
2024-01-02	33.700	33.870	33.350	33.450	33.317	1,056,411
2023-12-29	33.460	33.960	33.160	33.810	33.676	1,747,466
2023-12-28	32.690	33.380	32.400	33.130	32.998	1,985,928
2023-12-27	32.260	33.200	32.260	32.840	32.710	1,756,200
2023-12-26	32.930	33.330	32.020	32.160	32.032	1,833,700
2023-12-25	33.280	33.770	32.610	33.000	32.869	1,704,644
2023-12-22	34.430	34.550	33.210	33.280	33.148	2,217,900
2023-12-21	34.390	34.990	33.720	34.550	34.413	1,999,371
2023-12-20	34.770	35.690	34.380	34.550	34.413	2,620,754
2023-12-19	34.030	35.110	33.930	34.790	34.652	2,019,828
2023-12-18	34.260	34.680	33.850	34.020	33.885	2,021,600
2023-12-15	35.400	35.400	34.450	34.630	34.493	2,625,419
2023-12-14	35.690	35.960	35.000	35.100	34.961	2,211,992
2023-12-13	36.070	36.100	35.200	35.490	35.349	2,394,900
2023-12-12	36.050	36.470	35.870	36.150	36.006	2,342,990
2023-12-11	36.440	36.760	35.710	36.050	35.907	3,864,246
2023-12-08	35.710	37.180	35.310	36.870	36.724	4,811,679
2023-12-07	35.750	36.400	35.600	35.660	35.518	2,798,526
2023-12-06	36.100	36.850	35.750	36.050	35.907	3,340,605
2023-12-05	39.560	39.590	36.600	36.600	36.455	5,749,529
2023-12-04	39.460	40.050	38.710	39.550	39.393	4,626,353
2023-12-01	38.000	39.760	38.000	39.730	39.572	6,796,173
2023-11-30	38.000	38.870	36.450	38.600	38.447	5,755,464
2023-11-29	37.270	38.180	37.270	37.860	37.710	3,629,655
2023-11-28	37.930	38.460	37.190	37.550	37.401	3,996,598
2023-11-27	38.430	38.730	37.700	38.190	38.038	3,306,581
2023-11-24	39.440	39.850	38.080	38.120	37.969	5,046,152
2023-11-23	38.980	40.190	38.940	39.830	39.672	5,833,769
2023-11-22	39.150	40.390	38.950	39.010	38.855	6,857,669
2023-11-21	40.410	40.530	38.940	39.320	39.164	8,430,852
2023-11-20	41.700	42.400	40.250	40.830	40.668	10,801,720
2023-11-17	41.820	42.380	40.250	40.850	40.688	12,774,120
2023-11-16	43.010	45.000	41.550	42.450	42.281	21,230,180
2023-11-15	40.590	45.000	40.590	45.000	44.821	21,006,551
2023-11-14	34.620	38.300	34.610	37.500	37.351	11,373,360
2023-11-13	33.880	35.180	33.870	34.880	34.742	4,876,869
2023-11-10	33.800	35.120	33.580	33.880	33.745	4,428,800
2023-11-09	34.090	35.300	34.090	34.390	34.253	7,656,579
2023-11-08	34.830	35.000	33.710	34.080	33.945	7,608,782
2023-11-07	32.820	34.880	32.720	34.700	34.562	8,199,547
2023-11-06	31.040	33.350	30.970	33.070	32.939	6,976,288
2023-11-03	31.720	31.950	30.670	30.860	30.737	6,501,015

← NewerPage 12 of 18 · 1,041 trading daysOlder →

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.