Wintao Communications Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.120	18.240	17.950	18.010	18.010	6,476,700
2025-07-24	17.800	18.190	17.750	18.150	18.150	7,856,800
2025-07-23	18.180	18.190	17.800	17.870	17.870	9,902,300
2025-07-22	18.400	18.440	18.010	18.190	18.190	9,906,900
2025-07-21	17.970	18.450	17.880	18.360	18.360	12,121,730
2025-07-18	18.070	18.270	17.910	17.970	17.970	14,731,070
2025-07-17	18.690	19.280	18.100	18.300	18.300	25,609,881
2025-07-16	17.300	18.470	17.250	18.040	18.040	27,485,350
2025-07-15	17.280	19.850	17.280	19.050	19.050	38,485,020
2025-07-14	21.600	21.600	21.600	21.600	21.600	1,472,700
2025-07-11	27.200	27.240	26.780	27.000	27.000	5,558,400
2025-07-10	27.280	27.820	26.820	27.150	27.150	6,769,400
2025-07-09	27.020	28.140	26.700	27.350	27.350	11,794,950
2025-07-08	26.050	26.650	25.860	26.630	26.595	3,881,400
2025-07-07	25.810	26.040	25.530	26.040	26.006	2,329,600
2025-07-04	26.190	26.460	25.870	25.880	25.846	3,074,500
2025-07-03	26.040	26.420	25.980	26.260	26.226	2,423,500
2025-07-02	26.380	26.420	25.820	26.090	26.056	2,650,800
2025-07-01	26.610	26.610	26.100	26.310	26.275	3,121,800
2025-06-30	26.420	26.730	26.330	26.650	26.615	3,132,500
2025-06-27	26.050	26.610	26.020	26.430	26.395	3,623,200
2025-06-26	26.010	26.560	25.850	26.070	26.036	4,693,700
2025-06-25	25.690	26.080	25.510	26.010	25.976	3,987,200
2025-06-24	25.200	25.800	25.170	25.710	25.676	4,140,400
2025-06-23	24.500	25.070	24.240	25.050	25.017	2,165,800
2025-06-20	25.020	25.270	24.630	24.670	24.638	2,740,600
2025-06-19	25.500	25.830	24.940	25.020	24.987	3,485,200
2025-06-18	25.370	25.640	25.080	25.460	25.427	2,721,900
2025-06-17	25.930	26.080	25.320	25.480	25.447	3,675,300
2025-06-16	25.380	26.070	25.350	26.020	25.986	2,764,800
2025-06-13	26.400	26.580	25.500	25.570	25.536	3,960,500
2025-06-12	26.500	26.920	26.310	26.620	26.585	2,990,100
2025-06-11	26.600	26.880	26.550	26.590	26.555	3,203,200
2025-06-10	27.350	27.430	26.300	26.690	26.655	4,475,900
2025-06-09	27.000	27.400	26.930	27.260	27.224	4,702,900
2025-06-06	26.680	27.300	26.520	26.990	26.955	4,872,351
2025-06-05	26.370	26.860	26.100	26.780	26.745	4,845,100
2025-06-04	25.900	26.850	25.900	26.400	26.365	4,749,000
2025-06-03	25.640	26.050	25.500	25.910	25.876	2,855,100
2025-05-30	26.610	26.610	25.680	25.750	25.716	4,165,600
2025-05-29	26.150	26.670	26.050	26.670	26.635	4,253,694
2025-05-28	26.980	26.990	25.920	26.140	26.106	4,388,500
2025-05-27	26.120	27.450	25.880	26.660	26.625	6,664,000
2025-05-26	25.590	26.280	25.590	26.280	26.246	3,243,700
2025-05-23	26.280	26.550	25.680	25.710	25.676	4,521,970
2025-05-22	27.110	27.280	26.330	26.350	26.315	4,230,900
2025-05-21	27.900	27.990	27.020	27.050	27.014	5,323,600
2025-05-20	27.890	28.050	27.330	27.920	27.883	4,468,100
2025-05-19	28.410	28.410	27.450	27.830	27.793	3,921,100
2025-05-16	27.710	28.300	27.610	28.020	27.983	5,887,100
2025-05-15	29.570	29.890	28.000	28.100	28.063	10,346,570
2025-05-14	28.710	30.000	28.710	29.650	29.611	15,600,170
2025-05-13	28.510	29.600	28.290	28.750	28.712	10,989,460
2025-05-12	28.000	28.150	27.800	28.130	28.093	3,991,774
2025-05-09	28.480	28.560	27.550	27.810	27.773	4,391,100
2025-05-08	28.160	28.780	28.160	28.560	28.523	5,221,640
2025-05-07	28.790	28.930	27.720	28.160	28.123	6,414,100
2025-05-06	27.530	28.550	27.250	28.520	28.483	7,413,174
2025-04-30	26.500	27.270	26.110	26.900	26.865	5,603,600
2025-04-29	25.500	26.640	25.080	26.330	26.295	6,578,600

← NewerPage 6 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.