Wintao Communications Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	27.860	28.430	27.720	28.350	28.134	1,619,444
2023-02-06	27.810	27.990	27.600	27.960	27.747	923,421
2023-02-03	27.890	28.000	27.580	27.810	27.598	1,145,398
2023-02-02	27.880	27.980	27.760	27.830	27.618	1,003,701
2023-02-01	27.160	27.930	27.100	27.900	27.687	1,331,554
2023-01-31	27.030	27.240	27.000	27.160	26.953	642,103
2023-01-30	27.110	27.400	27.040	27.120	26.913	976,518
2023-01-20	26.690	27.200	26.630	26.980	26.774	804,633
2023-01-19	26.110	26.680	26.080	26.630	26.427	759,357
2023-01-18	26.030	26.380	25.910	26.240	26.040	524,480
2023-01-17	26.040	26.200	25.900	26.030	25.831	466,989
2023-01-16	25.650	26.090	25.530	26.040	25.841	606,871
2023-01-13	25.630	25.700	25.470	25.600	25.405	321,198
2023-01-12	25.560	25.850	25.490	25.530	25.335	511,272
2023-01-11	26.030	26.130	25.590	25.600	25.405	664,024
2023-01-10	26.060	26.180	25.950	26.060	25.861	549,545
2023-01-09	26.450	26.460	25.920	26.070	25.871	1,215,871
2023-01-06	26.320	26.350	26.110	26.230	26.030	357,894
2023-01-05	26.350	26.540	26.170	26.330	26.129	388,095
2023-01-04	26.130	26.550	26.000	26.320	26.119	526,970
2023-01-03	25.480	26.200	25.480	26.140	25.940	578,269
2022-12-30	25.450	25.560	25.360	25.470	25.276	290,659
2022-12-29	25.590	25.670	25.350	25.360	25.166	304,285
2022-12-28	25.860	25.860	25.460	25.460	25.266	262,047
2022-12-27	25.820	25.850	25.560	25.820	25.623	309,796
2022-12-26	25.480	25.860	25.480	25.790	25.593	313,098
2022-12-23	25.120	25.590	25.120	25.480	25.286	364,427
2022-12-22	25.430	25.720	25.200	25.220	25.028	306,585
2022-12-21	25.890	25.890	25.330	25.430	25.236	368,955
2022-12-20	25.520	26.290	25.520	25.770	25.573	490,108
2022-12-19	25.900	26.290	25.430	25.550	25.355	585,800
2022-12-16	26.680	26.680	25.800	25.870	25.673	874,000
2022-12-15	26.630	26.880	26.540	26.750	26.546	332,500
2022-12-14	27.350	27.350	26.590	26.670	26.466	746,070
2022-12-13	27.880	27.900	27.170	27.170	26.963	913,800
2022-12-12	27.730	27.950	27.660	27.850	27.637	614,800
2022-12-09	27.880	27.970	27.600	27.710	27.498	603,391
2022-12-08	28.170	28.310	27.820	27.870	27.657	763,600
2022-12-07	28.650	28.650	28.170	28.170	27.955	993,281
2022-12-06	28.770	28.800	28.520	28.650	28.431	825,916
2022-12-05	28.740	29.080	28.710	28.900	28.679	869,502
2022-12-02	28.650	28.980	28.510	28.760	28.540	1,077,626
2022-12-01	28.400	29.260	28.400	28.830	28.610	1,612,629
2022-11-30	28.650	28.800	28.310	28.390	28.173	1,230,884
2022-11-29	28.740	28.980	28.410	28.830	28.610	1,639,701
2022-11-28	28.610	28.840	28.180	28.520	28.302	2,448,176
2022-11-25	28.240	30.370	28.120	29.430	29.205	4,136,789
2022-11-24	28.140	28.140	27.830	27.930	27.717	551,361
2022-11-23	28.490	28.490	27.780	27.960	27.747	1,046,485
2022-11-22	28.030	28.970	27.900	28.500	28.282	1,569,408
2022-11-21	28.100	28.460	27.600	28.040	27.826	694,103
2022-11-18	28.500	28.950	28.270	28.360	28.144	1,191,362
2022-11-17	29.400	29.400	28.060	28.510	28.292	1,274,370
2022-11-16	27.800	28.300	27.780	28.120	27.905	935,400
2022-11-15	27.400	27.980	27.400	27.920	27.707	830,186
2022-11-14	27.800	27.940	27.300	27.410	27.201	869,399
2022-11-11	28.020	28.480	27.770	27.800	27.588	1,272,789
2022-11-10	27.500	28.150	27.430	27.780	27.568	941,204
2022-11-09	27.950	28.010	27.550	27.560	27.350	741,134
2022-11-08	27.720	28.060	27.360	28.000	27.786	1,163,457

← NewerPage 16 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.