Wintao Communications Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	27.690	27.900	27.320	27.760	27.548	1,011,994
2023-05-05	28.210	28.500	27.290	27.580	27.369	1,227,579
2023-05-04	28.920	29.360	28.320	28.400	28.183	1,349,915
2023-04-28	27.340	29.570	27.040	29.190	28.967	2,822,616
2023-04-27	26.440	27.350	26.440	27.080	26.873	1,079,887
2023-04-26	26.490	27.090	26.220	26.740	26.536	1,055,116
2023-04-25	27.130	27.370	26.070	26.490	26.288	1,158,567
2023-04-24	28.130	28.140	26.900	27.360	27.151	1,427,908
2023-04-21	29.500	29.700	27.390	27.890	27.677	2,489,558
2023-04-20	28.800	29.750	28.800	29.660	29.434	1,603,004
2023-04-19	28.580	29.600	28.580	29.080	28.858	1,612,429
2023-04-18	29.110	29.250	28.500	28.620	28.402	1,307,098
2023-04-17	29.950	29.950	29.020	29.160	28.937	1,693,566
2023-04-14	30.080	30.290	29.430	30.020	29.791	1,404,689
2023-04-13	30.600	30.920	29.900	30.100	29.870	1,698,414
2023-04-12	28.960	30.790	28.960	30.650	30.416	3,505,376
2023-04-11	29.200	29.430	28.580	29.000	28.779	1,337,305
2023-04-10	29.440	30.030	29.240	29.350	29.126	1,627,523
2023-04-07	29.540	29.700	29.080	29.630	29.404	1,114,019
2023-04-06	29.600	29.910	29.290	29.530	29.305	1,332,021
2023-04-04	30.340	30.590	29.610	29.850	29.622	1,486,049
2023-04-03	29.830	30.590	29.680	30.400	30.168	1,852,528
2023-03-31	29.720	30.100	29.050	30.020	29.791	1,491,556
2023-03-30	30.740	30.740	29.540	29.870	29.642	1,792,417
2023-03-29	30.090	30.570	30.020	30.500	30.267	1,557,453
2023-03-28	30.800	30.810	30.000	30.060	29.831	1,431,746
2023-03-27	30.750	31.200	30.360	30.770	30.535	2,161,110
2023-03-24	31.140	31.310	30.450	31.010	30.773	3,719,897
2023-03-23	30.540	30.850	30.360	30.740	30.505	2,403,749
2023-03-22	29.900	30.850	29.700	30.670	30.436	3,474,195
2023-03-21	29.250	29.840	28.850	29.800	29.573	1,653,107
2023-03-20	30.000	30.210	29.260	29.290	29.066	1,920,237
2023-03-17	29.550	30.280	29.350	29.880	29.652	2,096,033
2023-03-16	29.750	29.750	29.070	29.320	29.096	1,822,236
2023-03-15	30.590	30.590	29.710	29.900	29.672	2,027,168
2023-03-14	31.000	31.000	29.880	30.300	30.069	4,102,307
2023-03-13	30.200	31.170	29.870	31.130	30.892	4,990,780
2023-03-10	30.800	31.080	30.000	30.350	30.118	3,651,370
2023-03-09	29.800	31.330	29.660	31.110	30.873	5,156,839
2023-03-08	28.050	30.330	28.020	30.000	29.771	3,801,071
2023-03-07	29.420	29.490	28.120	28.210	27.995	2,134,637
2023-03-06	29.430	29.940	29.270	29.600	29.374	1,924,879
2023-03-03	29.750	29.950	29.110	29.420	29.195	2,494,115
2023-03-02	29.860	30.590	29.610	30.100	29.870	3,967,569
2023-03-01	28.940	30.740	28.760	30.250	30.019	5,382,522
2023-02-28	28.700	29.310	28.440	28.750	28.531	1,300,083
2023-02-27	28.630	28.870	28.140	28.140	27.925	730,747
2023-02-24	28.620	28.950	28.570	28.660	28.441	706,738
2023-02-23	28.920	29.160	28.610	28.690	28.471	1,184,718
2023-02-22	28.610	28.900	28.350	28.750	28.531	1,244,171
2023-02-21	28.270	29.690	28.270	28.730	28.511	1,900,202
2023-02-20	27.930	28.250	27.720	28.240	28.024	979,949
2023-02-17	28.510	28.640	27.860	27.930	27.717	1,216,474
2023-02-16	29.070	29.340	28.120	28.350	28.134	2,017,695
2023-02-15	28.820	29.400	28.780	29.360	29.136	1,584,040
2023-02-14	28.920	29.100	28.760	28.920	28.699	1,081,019
2023-02-13	28.650	29.080	28.650	28.890	28.669	1,234,384
2023-02-10	28.820	29.430	28.600	28.870	28.650	2,371,994
2023-02-09	27.940	29.020	27.780	29.000	28.779	2,319,272
2023-02-08	28.350	28.530	27.900	27.930	27.717	1,075,810

← NewerPage 15 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.