Wintao Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 21.760 | 22.220 | 21.410 | 21.430 | 21.402 | 3,271,800 |
| 2025-01-22 | 21.420 | 21.970 | 21.380 | 21.500 | 21.472 | 2,704,956 |
| 2025-01-21 | 21.600 | 21.880 | 21.270 | 21.460 | 21.432 | 2,231,200 |
| 2025-01-20 | 21.390 | 21.990 | 20.930 | 21.590 | 21.562 | 3,214,600 |
| 2025-01-17 | 20.980 | 21.260 | 20.760 | 21.040 | 21.012 | 2,028,560 |
| 2025-01-16 | 21.110 | 21.400 | 20.770 | 21.000 | 20.972 | 2,076,860 |
| 2025-01-15 | 21.220 | 21.330 | 20.860 | 21.000 | 20.972 | 1,974,400 |
| 2025-01-14 | 20.280 | 21.160 | 20.170 | 21.160 | 21.132 | 2,768,411 |
| 2025-01-13 | 19.890 | 20.330 | 19.380 | 19.990 | 19.964 | 1,836,594 |
| 2025-01-10 | 20.970 | 21.330 | 20.100 | 20.110 | 20.084 | 3,592,512 |
| 2025-01-09 | 20.450 | 21.310 | 20.380 | 20.880 | 20.853 | 2,751,700 |
| 2025-01-08 | 20.880 | 21.070 | 20.000 | 20.670 | 20.643 | 3,007,715 |
| 2025-01-07 | 20.200 | 20.990 | 20.060 | 20.950 | 20.923 | 3,590,454 |
| 2025-01-06 | 20.320 | 20.560 | 19.700 | 20.030 | 20.004 | 2,512,398 |
| 2025-01-03 | 21.930 | 22.050 | 20.330 | 20.370 | 20.343 | 3,924,807 |
| 2025-01-02 | 22.570 | 22.970 | 21.620 | 21.900 | 21.871 | 3,842,000 |
| 2024-12-31 | 23.730 | 24.230 | 22.750 | 22.750 | 22.720 | 4,583,494 |
| 2024-12-30 | 24.100 | 24.300 | 22.830 | 23.460 | 23.429 | 4,629,800 |
| 2024-12-27 | 23.410 | 23.690 | 22.980 | 23.100 | 23.070 | 2,652,000 |
| 2024-12-26 | 22.760 | 23.580 | 22.760 | 23.410 | 23.379 | 2,993,000 |
| 2024-12-25 | 23.450 | 23.520 | 22.440 | 22.810 | 22.780 | 3,492,500 |
| 2024-12-24 | 23.600 | 23.990 | 22.800 | 23.550 | 23.519 | 3,554,900 |
| 2024-12-23 | 24.960 | 25.070 | 23.160 | 23.210 | 23.180 | 4,877,700 |
| 2024-12-20 | 25.060 | 25.300 | 24.780 | 25.050 | 25.017 | 4,718,094 |
| 2024-12-19 | 23.510 | 25.160 | 23.400 | 25.120 | 25.087 | 7,170,163 |
| 2024-12-18 | 23.460 | 24.250 | 22.920 | 23.830 | 23.799 | 3,591,453 |
| 2024-12-17 | 24.360 | 24.760 | 23.460 | 23.490 | 23.459 | 3,192,590 |
| 2024-12-16 | 24.800 | 25.040 | 24.330 | 24.560 | 24.528 | 3,376,055 |
| 2024-12-13 | 25.180 | 25.270 | 24.660 | 24.750 | 24.718 | 4,015,700 |
| 2024-12-12 | 25.650 | 25.900 | 25.180 | 25.370 | 25.337 | 4,525,553 |
| 2024-12-11 | 25.250 | 25.880 | 25.250 | 25.620 | 25.586 | 4,972,798 |
| 2024-12-10 | 25.800 | 26.430 | 25.210 | 25.610 | 25.576 | 9,521,712 |
| 2024-12-09 | 25.000 | 25.480 | 24.280 | 25.250 | 25.217 | 5,301,950 |
| 2024-12-06 | 25.070 | 25.300 | 24.600 | 24.990 | 24.957 | 4,559,245 |
| 2024-12-05 | 24.950 | 25.350 | 24.860 | 25.150 | 25.117 | 4,925,691 |
| 2024-12-04 | 25.280 | 25.730 | 24.700 | 24.930 | 24.897 | 7,052,227 |
| 2024-12-03 | 24.760 | 26.660 | 24.450 | 25.760 | 25.726 | 10,828,750 |
| 2024-12-02 | 24.570 | 24.880 | 24.200 | 24.870 | 24.837 | 5,610,833 |
| 2024-11-29 | 23.970 | 24.630 | 23.580 | 24.380 | 24.348 | 5,044,400 |
| 2024-11-28 | 24.520 | 24.670 | 23.840 | 23.960 | 23.929 | 4,407,944 |
| 2024-11-27 | 23.400 | 24.540 | 22.820 | 24.500 | 24.468 | 5,392,613 |
| 2024-11-26 | 23.660 | 24.460 | 23.660 | 23.770 | 23.739 | 3,619,962 |
| 2024-11-25 | 23.400 | 23.680 | 22.710 | 23.680 | 23.649 | 3,564,386 |
| 2024-11-22 | 24.350 | 24.550 | 23.210 | 23.400 | 23.369 | 5,069,919 |
| 2024-11-21 | 23.830 | 24.700 | 23.730 | 24.340 | 24.308 | 5,542,021 |
| 2024-11-20 | 23.380 | 24.160 | 23.210 | 23.940 | 23.909 | 4,358,448 |
| 2024-11-19 | 22.880 | 23.550 | 22.430 | 23.450 | 23.419 | 3,745,224 |
| 2024-11-18 | 24.000 | 24.270 | 22.380 | 22.740 | 22.710 | 5,157,112 |
| 2024-11-15 | 24.480 | 24.980 | 23.670 | 23.870 | 23.839 | 6,167,154 |
| 2024-11-14 | 25.390 | 25.390 | 24.250 | 24.570 | 24.538 | 8,829,716 |
| 2024-11-13 | 23.870 | 25.440 | 23.870 | 25.350 | 25.317 | 11,985,150 |
| 2024-11-12 | 24.350 | 24.850 | 23.760 | 24.100 | 24.068 | 6,294,366 |
| 2024-11-11 | 23.300 | 24.430 | 23.200 | 24.390 | 24.358 | 6,988,892 |
| 2024-11-08 | 23.340 | 23.760 | 23.150 | 23.350 | 23.319 | 5,680,100 |
| 2024-11-07 | 22.600 | 23.110 | 22.420 | 23.100 | 23.070 | 3,858,926 |
| 2024-11-06 | 22.970 | 23.200 | 22.430 | 22.650 | 22.620 | 4,780,612 |
| 2024-11-05 | 22.190 | 22.920 | 22.160 | 22.900 | 22.870 | 3,921,059 |
| 2024-11-04 | 21.450 | 22.170 | 21.410 | 22.160 | 22.131 | 2,749,713 |
| 2024-11-01 | 22.780 | 22.890 | 21.500 | 21.500 | 21.472 | 3,781,318 |
| 2024-10-31 | 22.800 | 23.250 | 22.600 | 22.900 | 22.870 | 3,157,245 |
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.