Wintao Communications Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.510	2.610	2.510	2.560	2.560	8,413,100
2026-07-22	2.600	2.770	2.530	2.620	2.620	8,667,240
2026-07-21	2.710	2.730	2.450	2.630	2.630	11,207,600
2026-07-20	2.800	2.960	2.700	2.790	2.790	9,945,400
2026-07-17	2.900	3.100	2.690	2.710	2.710	13,608,300
2026-07-16	2.660	3.270	2.510	3.030	3.030	18,354,736
2026-07-15	2.740	2.920	2.710	2.750	2.750	9,920,900
2026-07-14	2.980	2.990	2.690	2.790	2.790	12,087,035
2026-07-13	3.250	3.280	2.990	3.010	3.010	10,306,658
2026-07-10	3.280	3.400	3.180	3.260	3.260	12,359,798
2026-07-09	3.330	3.490	3.250	3.390	3.390	11,042,347
2026-07-08	3.350	3.460	3.230	3.340	3.340	10,523,789
2026-07-07	3.860	3.860	3.230	3.380	3.380	19,429,173
2026-07-06	3.730	4.260	3.730	4.040	4.040	20,751,289
2026-07-03	3.970	4.010	3.650	3.670	3.670	15,666,258
2026-07-02	3.830	4.170	3.830	3.940	3.940	17,565,059
2026-07-01	4.290	4.510	4.170	4.350	4.350	13,844,100
2026-06-30	4.210	4.660	4.130	4.360	4.360	12,990,134
2026-06-29	4.240	4.450	4.240	4.280	4.280	11,423,432
2026-06-26	4.360	4.680	4.160	4.440	4.440	16,240,500
2026-06-25	4.560	4.770	4.400	4.430	4.430	18,603,698
2026-06-24	4.470	5.140	4.470	4.760	4.760	20,936,798
2026-06-23	5.170	5.660	4.810	4.830	4.830	29,194,223
2026-06-22	4.150	5.020	4.110	5.020	5.020	24,840,568
2026-06-18	4.340	4.520	4.180	4.180	4.180	14,409,230
2026-06-17	4.750	4.810	4.440	4.450	4.450	17,690,260
2026-06-16	4.710	4.950	4.470	4.850	4.850	20,783,900
2026-06-15	4.590	5.070	4.580	4.770	4.770	16,238,511
2026-06-12	4.800	5.100	4.670	4.710	4.710	15,943,700
2026-06-11	5.420	5.480	4.840	4.940	4.940	18,509,600
2026-06-10	5.700	5.880	5.320	5.390	5.390	19,603,650
2026-06-09	5.960	6.470	5.700	5.910	5.910	27,119,825
2026-06-08	5.370	6.300	5.180	6.060	6.060	27,603,825
2026-06-05	5.610	6.060	5.390	5.410	5.410	23,009,410
2026-06-04	5.900	6.680	5.900	5.900	5.900	29,209,051
2026-06-03	6.000	7.110	5.350	6.330	6.330	38,213,107
2026-06-02	5.310	6.200	5.260	6.200	6.200	35,652,903
2026-06-01	4.150	5.170	4.120	5.170	5.170	28,971,750
2026-05-29	4.580	4.860	4.290	4.310	4.310	19,607,301
2026-05-28	4.830	5.270	4.610	4.800	4.800	18,763,029
2026-05-27	4.990	5.490	4.890	5.010	5.010	21,315,670
2026-05-26	4.950	5.440	4.580	5.180	5.180	22,873,265
2026-05-25	5.980	6.130	5.020	5.060	5.060	26,837,555
2026-05-22	5.950	6.900	5.920	6.080	6.080	32,513,240
2026-05-21	4.950	6.920	4.950	6.660	6.660	38,712,020
2026-05-20	4.200	5.810	4.200	5.810	5.810	38,728,488
2026-05-19	4.840	4.840	4.840	4.840	4.840	1,815,800
2026-05-18	6.050	6.050	6.050	6.050	6.050	534,400
2026-05-15	7.560	7.560	7.560	7.560	7.560	404,600
2026-05-14	9.450	9.450	9.450	9.450	9.450	308,600
2026-05-13	11.810	11.810	11.810	11.810	11.810	285,300
2026-05-12	14.760	14.760	14.760	14.760	14.760	88,500
2026-05-11	18.450	18.450	18.450	18.450	18.450	0
2026-05-08	18.500	18.540	18.270	18.450	18.450	3,230,200
2026-05-07	18.650	18.900	18.410	18.550	18.550	5,551,400
2026-05-06	17.980	19.000	17.960	18.800	18.800	7,142,539
2026-04-30	17.680	18.330	17.670	18.060	18.060	4,323,500
2026-04-29	16.980	17.810	16.890	17.670	17.670	3,946,839
2026-04-28	17.210	17.430	17.090	17.160	17.160	2,837,254
2026-04-27	17.010	17.340	16.710	17.340	17.340	3,512,146

← NewerPage 2 of 18 · 1,040 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.