Wintao Communications Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.650	27.080	26.030	26.100	26.066	4,569,666
2025-04-25	26.650	27.460	26.500	26.640	26.605	5,325,500
2025-04-24	27.800	27.800	26.360	26.620	26.585	6,836,549
2025-04-23	27.320	28.160	27.200	27.840	27.803	6,474,700
2025-04-22	27.620	27.780	26.970	27.090	27.054	5,260,900
2025-04-21	26.900	27.850	26.620	27.770	27.734	7,666,400
2025-04-18	26.790	27.220	26.380	26.930	26.895	6,050,500
2025-04-17	26.870	27.460	26.730	26.730	26.695	5,070,700
2025-04-16	27.990	28.080	26.580	26.920	26.885	6,997,131
2025-04-15	28.960	29.200	27.700	28.210	28.173	7,946,246
2025-04-14	29.150	29.560	28.590	28.920	28.882	8,008,275
2025-04-11	28.320	29.200	28.150	28.860	28.822	9,205,396
2025-04-10	29.300	30.400	28.850	28.910	28.872	12,657,570
2025-04-09	27.230	29.070	25.110	28.590	28.552	12,802,280
2025-04-08	28.080	29.280	26.760	28.210	28.173	12,610,100
2025-04-07	30.200	31.480	27.200	27.750	27.714	16,920,881
2025-04-03	34.260	35.300	32.880	34.000	33.955	14,724,600
2025-04-02	32.100	36.800	32.000	34.470	34.425	20,701,600
2025-04-01	33.920	34.110	31.660	31.920	31.878	11,614,500
2025-03-31	31.120	34.440	30.200	33.900	33.855	17,718,740
2025-03-28	33.310	34.280	31.510	31.510	31.469	10,714,600
2025-03-27	34.440	35.040	33.360	33.550	33.506	13,395,640
2025-03-26	34.620	36.330	33.560	35.400	35.354	17,457,740
2025-03-25	37.970	39.250	34.700	34.750	34.704	23,208,250
2025-03-24	35.330	39.840	35.330	37.660	37.611	24,914,320
2025-03-21	34.220	35.170	32.890	34.270	34.225	11,778,450
2025-03-20	35.270	36.960	34.480	34.770	34.724	14,978,080
2025-03-19	36.400	37.930	35.550	36.910	36.862	12,736,500
2025-03-18	38.280	39.740	36.700	37.300	37.251	15,888,770
2025-03-17	36.340	38.880	35.680	38.600	38.549	19,341,789
2025-03-14	38.000	38.010	36.330	37.000	36.951	23,699,430
2025-03-13	34.560	39.900	32.800	39.430	39.378	29,387,221
2025-03-12	35.020	37.000	34.200	35.360	35.314	23,928,029
2025-03-11	32.100	34.790	32.030	34.790	34.744	20,530,631
2025-03-10	33.580	33.890	31.760	32.390	32.347	14,653,160
2025-03-07	35.500	36.480	32.860	33.000	32.957	28,175,820
2025-03-06	36.970	38.020	35.020	37.500	37.451	37,804,887
2025-03-05	37.020	37.020	34.900	37.020	36.971	38,747,770
2025-03-04	29.600	31.500	29.550	30.850	30.810	10,957,400
2025-03-03	30.560	30.880	29.430	29.880	29.841	8,848,641
2025-02-28	32.500	33.240	30.650	30.710	30.670	14,022,700
2025-02-27	34.660	35.310	31.980	33.330	33.286	23,633,980
2025-02-26	36.360	36.980	33.390	34.660	34.614	28,685,010
2025-02-25	31.820	37.910	31.820	36.280	36.232	36,388,090
2025-02-24	26.900	31.820	26.670	31.820	31.778	20,308,949
2025-02-21	25.260	26.680	25.260	26.520	26.485	8,616,200
2025-02-20	25.160	25.450	24.880	25.130	25.097	3,379,600
2025-02-19	24.750	25.100	24.720	25.020	24.987	4,691,600
2025-02-18	25.650	25.850	24.550	24.600	24.568	6,072,000
2025-02-17	24.960	26.840	24.900	25.810	25.776	10,156,570
2025-02-14	24.520	25.280	24.500	25.080	25.047	5,758,568
2025-02-13	25.020	25.120	24.300	24.550	24.518	4,950,300
2025-02-12	24.600	25.230	24.420	24.920	24.887	5,197,904
2025-02-11	24.610	25.260	24.200	24.700	24.668	7,375,225
2025-02-10	23.960	25.040	23.770	24.800	24.767	7,983,511
2025-02-07	23.350	24.340	23.330	23.670	23.639	5,389,513
2025-02-06	22.840	23.380	22.460	23.340	23.309	3,742,851
2025-02-05	22.300	22.930	22.230	22.650	22.620	3,037,300
2025-01-27	22.540	22.730	21.840	21.930	21.901	3,937,812
2025-01-24	21.460	23.000	21.320	22.630	22.600	4,307,100

← NewerPage 7 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.