Wintao Communications Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	26.780	27.020	26.650	26.900	26.793	688,007
2023-08-01	27.100	27.180	26.820	26.880	26.773	750,443
2023-07-31	26.850	27.250	26.830	27.100	26.992	724,915
2023-07-28	26.660	27.000	26.510	26.980	26.873	677,541
2023-07-27	27.140	27.190	26.710	26.780	26.674	661,409
2023-07-26	27.090	27.320	27.020	27.050	26.943	633,895
2023-07-25	27.130	27.320	26.790	27.250	27.142	1,098,013
2023-07-24	26.700	26.990	26.370	26.820	26.714	846,150
2023-07-21	26.870	26.930	26.550	26.670	26.564	688,551
2023-07-20	27.210	27.300	26.800	26.860	26.753	834,166
2023-07-19	27.290	27.570	27.080	27.210	27.102	879,017
2023-07-18	27.530	27.750	27.220	27.360	27.251	1,045,848
2023-07-17	27.590	27.590	27.210	27.550	27.441	1,261,018
2023-07-14	26.950	27.730	26.910	27.440	27.331	1,554,251
2023-07-13	26.600	27.100	26.530	26.990	26.883	1,155,183
2023-07-12	27.450	27.450	26.600	26.600	26.494	1,059,229
2023-07-11	27.300	27.780	27.150	27.380	27.271	1,191,200
2023-07-10	28.000	28.070	27.100	27.400	27.291	1,222,803
2023-07-07	28.600	28.600	27.720	28.080	27.969	996,343
2023-07-06	28.010	28.990	28.010	28.410	28.297	965,180
2023-07-05	28.560	29.100	28.280	28.340	28.227	830,909
2023-07-04	28.280	28.690	28.130	28.560	28.447	788,255
2023-07-03	28.850	29.200	27.990	28.280	28.064	1,220,290
2023-06-30	28.500	29.560	28.110	28.890	28.669	1,788,298
2023-06-29	27.460	28.510	27.360	28.290	28.074	1,088,936
2023-06-28	27.690	27.720	26.550	27.390	27.181	950,481
2023-06-27	27.390	27.870	27.160	27.650	27.439	568,191
2023-06-26	28.400	28.650	27.280	27.390	27.181	1,106,300
2023-06-21	29.100	29.200	28.130	28.500	28.282	1,617,482
2023-06-20	29.300	29.300	28.560	28.900	28.679	1,328,724
2023-06-19	29.300	29.490	29.000	29.300	29.076	1,033,828
2023-06-16	29.180	29.730	28.670	29.390	29.166	1,559,610
2023-06-15	29.760	29.990	29.280	29.350	29.126	1,923,307
2023-06-14	29.020	29.450	28.830	29.350	29.126	1,200,663
2023-06-13	29.090	29.250	28.620	29.200	28.977	1,148,481
2023-06-12	29.280	29.750	28.960	29.130	28.908	1,242,266
2023-06-09	29.220	29.580	28.700	29.500	29.275	1,519,500
2023-06-08	29.260	29.770	28.900	29.000	28.779	1,043,105
2023-06-07	28.680	29.260	28.400	29.150	28.927	961,951
2023-06-06	29.190	29.490	28.460	28.490	28.273	822,266
2023-06-05	29.030	29.510	28.810	29.260	29.037	864,332
2023-06-02	29.180	29.280	28.810	29.070	28.848	900,570
2023-06-01	29.160	29.360	28.970	29.180	28.957	1,246,839
2023-05-31	29.260	29.800	29.110	29.360	29.136	1,176,517
2023-05-30	28.770	29.150	28.540	29.130	28.908	1,023,791
2023-05-29	28.530	29.080	28.330	28.900	28.679	1,334,238
2023-05-26	28.220	28.700	28.030	28.590	28.372	946,420
2023-05-25	28.380	28.570	27.800	28.300	28.084	841,714
2023-05-24	27.760	28.450	27.710	28.260	28.044	873,130
2023-05-23	27.810	28.180	27.580	27.950	27.737	824,880
2023-05-22	27.640	27.980	27.620	27.790	27.578	623,138
2023-05-19	27.710	28.050	27.710	27.800	27.588	935,178
2023-05-18	27.000	27.890	26.810	27.800	27.588	1,372,027
2023-05-17	26.550	27.020	26.460	26.980	26.774	518,266
2023-05-16	26.970	26.970	26.510	26.610	26.407	589,177
2023-05-15	26.980	27.070	26.330	27.020	26.814	805,635
2023-05-12	27.010	27.210	26.820	26.930	26.724	638,923
2023-05-11	26.760	27.120	26.680	27.000	26.794	790,238
2023-05-10	26.600	26.860	26.520	26.800	26.595	830,953
2023-05-09	27.870	27.870	26.660	26.680	26.476	1,386,716

← NewerPage 14 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.