Wintao Communications Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	33.650	34.060	31.300	31.410	31.285	8,181,935
2023-11-01	36.000	37.000	33.820	33.860	33.726	11,606,150
2023-10-31	34.400	34.880	33.000	33.260	33.128	6,122,781
2023-10-30	33.850	35.530	33.550	34.890	34.751	8,078,934
2023-10-27	34.030	34.500	32.900	33.900	33.765	6,176,671
2023-10-26	34.350	35.990	34.200	34.700	34.562	9,429,917
2023-10-25	30.600	35.890	30.100	35.360	35.220	12,853,040
2023-10-24	28.860	30.790	28.690	30.460	30.339	6,244,422
2023-10-23	29.710	29.870	28.510	28.700	28.586	5,278,960
2023-10-20	31.010	31.870	29.750	29.930	29.811	6,469,168
2023-10-19	33.020	33.560	31.370	31.460	31.335	7,748,425
2023-10-18	35.740	35.740	32.510	33.260	33.128	10,264,870
2023-10-17	35.380	37.600	35.010	37.500	37.351	10,794,410
2023-10-16	36.030	36.300	33.990	35.910	35.767	7,874,694
2023-10-13	36.100	37.240	35.630	36.720	36.574	9,860,729
2023-10-12	36.770	37.550	35.900	36.360	36.216	11,452,190
2023-10-11	38.330	38.340	36.110	36.930	36.783	13,493,630
2023-10-10	40.800	41.690	38.660	39.390	39.234	15,406,810
2023-10-09	38.080	43.360	37.830	40.870	40.708	21,398,699
2023-09-28	35.180	41.640	35.180	39.690	39.532	23,568,660
2023-09-27	31.500	35.560	30.720	34.700	34.562	16,751,779
2023-09-26	32.210	33.000	31.380	31.550	31.425	8,823,691
2023-09-25	33.260	33.570	32.200	32.450	32.321	9,169,945
2023-09-22	30.000	34.650	29.500	33.200	33.068	16,289,960
2023-09-21	31.110	31.350	29.130	30.180	30.060	8,501,247
2023-09-20	32.400	33.190	31.010	31.690	31.564	9,804,627
2023-09-19	30.740	32.440	29.860	32.220	32.092	10,287,940
2023-09-18	31.880	32.180	30.600	31.190	31.066	7,197,309
2023-09-15	31.500	32.100	30.050	31.600	31.475	9,287,445
2023-09-14	32.020	33.740	31.100	32.450	32.321	11,983,460
2023-09-13	30.190	32.300	29.970	31.350	31.226	8,343,105
2023-09-12	30.660	30.670	30.150	30.500	30.379	4,088,379
2023-09-11	29.330	30.960	29.050	30.930	30.807	6,747,090
2023-09-08	30.610	30.660	29.000	29.840	29.722	5,816,561
2023-09-07	30.090	31.340	29.900	30.360	30.239	5,413,889
2023-09-06	30.280	30.550	29.300	30.350	30.230	5,652,443
2023-09-05	31.370	31.380	30.240	30.490	30.369	7,380,048
2023-09-04	29.900	32.440	29.580	31.620	31.494	12,484,410
2023-09-01	30.650	30.990	29.780	30.360	30.239	9,929,512
2023-08-31	28.310	33.000	28.220	30.580	30.459	15,563,590
2023-08-30	27.030	28.290	27.030	28.190	28.078	6,627,371
2023-08-29	24.780	27.660	24.000	27.590	27.480	9,027,322
2023-08-28	28.450	28.480	24.890	25.000	24.901	7,925,404
2023-08-25	27.430	28.480	26.300	26.600	26.494	8,189,694
2023-08-24	29.510	30.200	28.910	28.990	28.875	11,161,600
2023-08-23	27.610	29.800	27.350	28.670	28.556	11,406,450
2023-08-22	26.020	27.990	26.020	27.590	27.480	5,893,705
2023-08-21	25.700	26.360	25.700	25.850	25.747	984,291
2023-08-18	26.000	26.410	25.740	25.760	25.658	1,311,425
2023-08-17	25.740	26.090	25.370	26.000	25.897	1,200,312
2023-08-16	26.110	26.120	25.550	25.710	25.608	1,255,391
2023-08-15	26.680	26.890	26.060	26.230	26.126	1,277,809
2023-08-14	26.340	26.780	25.830	26.770	26.664	1,512,539
2023-08-11	26.860	27.090	26.290	26.350	26.245	1,099,130
2023-08-10	26.410	26.940	26.120	26.840	26.733	1,129,359
2023-08-09	26.970	27.050	26.390	26.410	26.305	1,456,615
2023-08-08	27.090	27.590	26.920	27.090	26.982	1,959,837
2023-08-07	27.060	27.490	26.800	27.100	26.992	2,036,246
2023-08-04	26.820	27.260	26.680	27.000	26.893	1,791,319
2023-08-03	26.850	26.940	26.640	26.720	26.614	562,659

← NewerPage 13 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.