Wintao Communications Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	21.420	22.440	21.420	21.830	21.830	8,730,670
2025-10-24	21.800	21.800	21.300	21.330	21.330	6,409,819
2025-10-23	21.820	21.850	21.320	21.800	21.800	5,707,100
2025-10-22	21.400	22.300	21.250	21.930	21.930	9,852,335
2025-10-21	21.590	21.590	21.130	21.500	21.500	5,804,759
2025-10-20	20.980	21.450	20.980	21.450	21.450	7,507,867
2025-10-17	20.620	21.600	20.260	20.880	20.880	9,390,844
2025-10-16	21.040	21.040	20.480	20.620	20.620	4,961,896
2025-10-15	21.120	21.400	20.810	21.010	21.010	5,952,727
2025-10-14	21.190	21.740	20.910	21.130	21.130	7,074,400
2025-10-13	20.100	21.220	19.670	21.120	21.120	6,250,574
2025-10-10	21.480	21.680	21.070	21.080	21.080	7,657,522
2025-10-09	21.460	22.060	21.130	21.840	21.840	12,175,750
2025-09-30	21.070	21.290	20.830	20.860	20.860	5,615,900
2025-09-29	20.480	21.270	20.120	21.120	21.120	8,136,299
2025-09-26	20.930	20.990	20.250	20.500	20.500	8,718,084
2025-09-25	21.770	21.890	21.120	21.130	21.130	11,669,710
2025-09-24	21.850	22.360	21.500	21.910	21.910	10,907,580
2025-09-23	22.300	22.470	20.990	22.080	22.080	16,184,410
2025-09-22	22.060	23.200	21.810	22.870	22.870	19,072,359
2025-09-19	21.270	22.970	21.100	22.270	22.270	22,054,160
2025-09-18	21.870	22.040	21.090	21.360	21.360	12,716,720
2025-09-17	22.050	22.110	21.820	21.840	21.840	10,134,530
2025-09-16	22.280	22.400	21.860	22.110	22.110	14,377,770
2025-09-15	22.800	23.260	22.100	22.280	22.280	18,899,770
2025-09-12	23.000	24.150	22.370	23.490	23.490	29,841,090
2025-09-11	24.560	25.060	23.230	23.350	23.350	43,582,359
2025-09-10	19.220	22.970	19.190	22.970	22.970	31,700,240
2025-09-09	19.650	19.690	19.070	19.140	19.140	5,932,100
2025-09-08	19.230	19.970	18.990	19.700	19.700	8,740,200
2025-09-05	18.800	19.130	18.610	19.120	19.120	5,450,600
2025-09-04	18.440	19.230	18.440	18.700	18.700	6,659,806
2025-09-03	19.180	19.330	18.370	18.440	18.440	5,452,495
2025-09-02	19.550	19.600	18.770	19.190	19.190	8,180,628
2025-09-01	19.540	19.920	19.510	19.630	19.630	7,460,585
2025-08-29	19.820	19.840	19.310	19.540	19.540	7,249,162
2025-08-28	19.900	20.370	18.980	19.890	19.890	10,600,790
2025-08-27	20.610	20.850	19.700	19.750	19.750	10,677,810
2025-08-26	20.490	21.000	20.070	20.620	20.620	10,744,920
2025-08-25	20.280	20.900	20.280	20.480	20.480	14,279,950
2025-08-22	19.900	20.030	19.800	19.920	19.920	5,811,422
2025-08-21	20.000	20.170	19.850	19.900	19.900	5,852,713
2025-08-20	20.180	20.180	19.800	20.020	20.020	5,335,750
2025-08-19	20.170	20.350	20.030	20.220	20.220	7,003,600
2025-08-18	19.980	20.440	19.870	20.170	20.170	11,164,600
2025-08-15	19.510	19.890	19.390	19.820	19.820	6,359,880
2025-08-14	20.220	20.280	19.450	19.470	19.470	9,623,942
2025-08-13	20.700	20.730	20.090	20.120	20.120	11,527,100
2025-08-12	20.150	20.780	19.920	20.610	20.610	12,740,300
2025-08-11	19.330	20.470	19.200	20.220	20.220	16,113,800
2025-08-08	19.100	19.200	18.760	19.180	19.180	7,267,185
2025-08-07	19.240	19.240	18.870	19.030	19.030	7,240,795
2025-08-06	18.800	19.290	18.700	19.160	19.160	9,064,142
2025-08-05	18.920	18.980	18.660	18.800	18.800	5,832,797
2025-08-04	18.280	18.950	18.150	18.840	18.840	10,490,950
2025-08-01	18.160	18.450	18.070	18.350	18.350	7,363,800
2025-07-31	18.300	18.560	18.070	18.140	18.140	7,373,800
2025-07-30	18.530	18.530	18.180	18.340	18.340	7,173,357
2025-07-29	18.940	18.940	18.360	18.540	18.540	10,683,780
2025-07-28	18.030	18.990	17.880	18.720	18.720	17,391,631

← NewerPage 5 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.