Wintao Communications Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	27.750	27.930	27.500	27.720	27.508	940,454
2022-11-04	27.680	27.940	27.500	27.850	27.637	1,089,050
2022-11-03	27.600	27.770	27.220	27.680	27.469	1,211,524
2022-11-02	27.260	28.240	27.050	27.930	27.717	1,727,630
2022-11-01	27.020	27.360	26.900	27.260	27.052	1,045,147
2022-10-31	26.000	27.200	25.850	26.960	26.754	1,071,771
2022-10-28	26.900	26.940	25.810	25.870	25.673	842,646
2022-10-27	26.860	27.500	26.830	27.060	26.853	965,070
2022-10-26	25.860	27.210	25.860	26.950	26.744	1,093,967
2022-10-25	26.030	26.200	25.300	25.980	25.782	614,600
2022-10-24	26.410	26.800	25.820	26.030	25.831	726,403
2022-10-21	26.540	27.050	26.360	26.400	26.198	606,485
2022-10-20	26.130	27.070	25.910	26.730	26.526	1,104,345
2022-10-19	26.620	26.700	26.120	26.130	25.931	543,728
2022-10-18	26.710	26.830	26.480	26.610	26.407	651,303
2022-10-17	26.190	26.860	26.160	26.760	26.556	796,773
2022-10-14	26.300	26.560	26.160	26.350	26.149	803,500
2022-10-13	25.800	26.450	25.590	26.070	25.871	1,018,068
2022-10-12	25.030	25.800	24.720	25.770	25.573	792,018
2022-10-11	24.800	25.160	24.710	24.960	24.769	403,256
2022-10-10	25.260	25.550	24.810	24.890	24.700	458,825
2022-09-30	25.760	26.050	25.210	25.220	25.028	517,616
2022-09-29	26.450	26.660	25.810	25.860	25.663	603,768
2022-09-28	27.210	27.430	26.300	26.300	26.099	723,373
2022-09-27	26.930	27.400	26.780	27.350	27.141	577,417
2022-09-26	27.590	27.880	26.780	26.910	26.705	697,922
2022-09-23	27.690	28.150	27.380	27.490	27.280	627,185
2022-09-22	27.880	28.330	27.330	27.600	27.389	489,749
2022-09-21	27.730	28.240	27.220	28.040	27.826	591,604
2022-09-20	27.300	27.950	27.300	27.820	27.608	606,232
2022-09-19	28.110	28.240	27.160	27.260	27.052	719,130
2022-09-16	28.900	28.900	28.100	28.120	27.905	753,975
2022-09-15	29.880	29.990	28.680	28.810	28.590	1,118,603
2022-09-14	29.650	29.940	29.580	29.870	29.642	706,911
2022-09-13	30.400	30.400	30.030	30.120	29.890	425,673
2022-09-09	29.930	30.150	29.760	30.090	29.860	562,244
2022-09-08	30.520	30.720	29.910	29.920	29.692	1,036,040
2022-09-07	30.760	30.850	30.240	30.520	30.287	963,583
2022-09-06	30.790	30.870	30.600	30.800	30.565	786,625
2022-09-05	30.770	31.260	30.570	30.790	30.555	867,694
2022-09-02	30.110	31.490	29.920	30.880	30.644	1,364,967
2022-09-01	29.860	30.250	29.860	29.920	29.692	646,282
2022-08-31	30.660	30.800	29.880	29.950	29.721	902,480
2022-08-30	30.610	31.050	30.450	30.560	30.327	1,033,970
2022-08-29	29.850	30.470	29.710	30.470	30.237	558,430
2022-08-26	30.200	30.560	30.050	30.440	30.208	985,572
2022-08-25	30.560	30.770	29.700	29.960	29.731	1,367,590
2022-08-24	31.750	31.960	30.430	30.490	30.257	2,012,792
2022-08-23	31.870	32.030	31.750	31.750	31.508	939,430
2022-08-22	32.200	32.210	31.780	31.920	31.676	1,668,921
2022-08-19	33.100	33.250	32.380	32.400	32.153	1,997,003
2022-08-18	32.860	33.370	32.700	33.140	32.887	2,032,331
2022-08-17	32.500	32.830	32.410	32.710	32.460	1,339,247
2022-08-16	32.800	33.080	32.560	32.640	32.391	1,479,032
2022-08-15	32.810	33.030	32.680	32.830	32.579	1,073,496
2022-08-12	33.700	33.710	32.800	32.850	32.599	2,591,694
2022-08-11	33.570	33.930	33.390	33.680	33.423	2,001,186
2022-08-10	33.300	33.760	33.250	33.380	33.125	1,512,324
2022-08-09	33.600	33.970	33.200	33.660	33.403	2,255,830
2022-08-08	33.980	34.000	33.270	33.760	33.502	2,390,381

← NewerPage 17 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.