Wintao Communications Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 22.800 | 23.250 | 22.600 | 22.900 | 22.870 | 3,157,245 |
| 2024-10-30 | 23.070 | 23.520 | 22.460 | 22.830 | 22.800 | 3,651,100 |
| 2024-10-29 | 23.910 | 23.960 | 22.960 | 22.990 | 22.960 | 3,172,500 |
| 2024-10-28 | 23.600 | 23.950 | 23.420 | 23.910 | 23.879 | 3,559,621 |
| 2024-10-25 | 23.230 | 23.720 | 23.180 | 23.570 | 23.539 | 3,567,716 |
| 2024-10-24 | 23.510 | 23.630 | 22.940 | 23.290 | 23.259 | 3,011,921 |
| 2024-10-23 | 23.810 | 24.170 | 23.400 | 23.740 | 23.709 | 3,827,976 |
| 2024-10-22 | 24.270 | 24.270 | 23.510 | 23.810 | 23.779 | 4,383,218 |
| 2024-10-21 | 23.500 | 24.350 | 23.500 | 24.170 | 24.138 | 5,875,929 |
| 2024-10-18 | 22.630 | 23.990 | 22.300 | 23.500 | 23.469 | 4,895,000 |
| 2024-10-17 | 22.890 | 23.150 | 22.480 | 22.550 | 22.520 | 3,836,700 |
| 2024-10-16 | 22.080 | 22.840 | 21.760 | 22.550 | 22.520 | 2,944,300 |
| 2024-10-15 | 22.590 | 23.420 | 22.300 | 22.320 | 22.291 | 4,446,200 |
| 2024-10-14 | 22.020 | 22.780 | 21.600 | 22.670 | 22.640 | 4,806,700 |
| 2024-10-11 | 22.920 | 23.120 | 21.800 | 22.040 | 22.011 | 5,425,600 |
| 2024-10-10 | 23.270 | 24.010 | 22.510 | 22.920 | 22.890 | 6,552,891 |
| 2024-10-09 | 25.200 | 25.470 | 22.740 | 22.910 | 22.880 | 8,622,494 |
| 2024-10-08 | 28.000 | 28.030 | 24.540 | 26.500 | 26.465 | 11,535,070 |
| 2024-09-30 | 21.700 | 24.140 | 21.220 | 23.740 | 23.709 | 8,953,883 |
| 2024-09-27 | 19.900 | 21.210 | 19.650 | 20.810 | 20.783 | 6,026,496 |
| 2024-09-26 | 19.240 | 19.590 | 19.090 | 19.590 | 19.564 | 3,952,561 |
| 2024-09-25 | 19.110 | 19.650 | 19.050 | 19.240 | 19.215 | 3,289,600 |
| 2024-09-24 | 18.570 | 19.040 | 18.160 | 19.000 | 18.975 | 2,951,300 |
| 2024-09-23 | 18.410 | 18.880 | 18.130 | 18.570 | 18.546 | 2,180,416 |
| 2024-09-20 | 18.380 | 18.680 | 18.310 | 18.470 | 18.446 | 1,891,316 |
| 2024-09-19 | 18.050 | 18.450 | 17.920 | 18.220 | 18.196 | 1,392,600 |
| 2024-09-18 | 18.180 | 18.250 | 17.500 | 17.900 | 17.877 | 1,512,200 |
| 2024-09-13 | 18.680 | 18.800 | 18.100 | 18.100 | 18.076 | 1,676,848 |
| 2024-09-12 | 18.940 | 19.130 | 18.640 | 18.660 | 18.636 | 1,155,700 |
| 2024-09-11 | 19.120 | 19.350 | 18.760 | 18.830 | 18.805 | 1,503,486 |
| 2024-09-10 | 18.700 | 19.290 | 18.380 | 19.220 | 19.195 | 1,923,300 |
| 2024-09-09 | 18.770 | 18.950 | 18.380 | 18.750 | 18.725 | 1,620,751 |
| 2024-09-06 | 19.500 | 19.550 | 18.860 | 18.870 | 18.845 | 2,492,900 |
| 2024-09-05 | 19.410 | 19.720 | 19.260 | 19.470 | 19.444 | 1,992,900 |
| 2024-09-04 | 19.630 | 19.680 | 19.260 | 19.410 | 19.385 | 1,735,500 |
| 2024-09-03 | 19.560 | 19.920 | 19.390 | 19.820 | 19.794 | 2,308,444 |
| 2024-09-02 | 19.800 | 20.040 | 19.560 | 19.620 | 19.594 | 2,541,400 |
| 2024-08-30 | 19.580 | 20.700 | 19.450 | 20.070 | 20.044 | 4,320,878 |
| 2024-08-29 | 19.100 | 19.740 | 18.890 | 19.530 | 19.504 | 1,993,430 |
| 2024-08-28 | 19.500 | 19.600 | 18.930 | 19.240 | 19.215 | 1,925,000 |
| 2024-08-27 | 19.680 | 19.870 | 19.200 | 19.310 | 19.285 | 2,774,253 |
| 2024-08-26 | 19.540 | 20.320 | 19.450 | 19.970 | 19.944 | 4,135,600 |
| 2024-08-23 | 18.600 | 19.690 | 18.480 | 19.530 | 19.504 | 2,834,166 |
| 2024-08-22 | 19.300 | 19.690 | 18.700 | 18.720 | 18.695 | 1,886,500 |
| 2024-08-21 | 19.280 | 19.620 | 19.170 | 19.280 | 19.255 | 1,166,200 |
| 2024-08-20 | 19.670 | 19.720 | 19.240 | 19.300 | 19.275 | 1,390,800 |
| 2024-08-19 | 20.010 | 20.180 | 19.600 | 19.620 | 19.594 | 1,938,900 |
| 2024-08-16 | 19.910 | 20.170 | 19.870 | 19.990 | 19.964 | 2,010,800 |
| 2024-08-15 | 19.500 | 19.930 | 19.170 | 19.790 | 19.764 | 2,554,200 |
| 2024-08-14 | 19.280 | 19.660 | 19.250 | 19.500 | 19.474 | 2,104,600 |
| 2024-08-13 | 18.770 | 19.320 | 18.600 | 19.280 | 19.255 | 2,112,657 |
| 2024-08-12 | 19.180 | 19.270 | 18.650 | 18.780 | 18.755 | 2,368,106 |
| 2024-08-09 | 19.850 | 19.850 | 19.270 | 19.280 | 19.255 | 3,080,300 |
| 2024-08-08 | 19.990 | 20.580 | 19.410 | 19.540 | 19.514 | 4,396,925 |
| 2024-08-07 | 20.750 | 21.200 | 19.720 | 20.000 | 19.974 | 5,575,162 |
| 2024-08-06 | 19.280 | 19.520 | 19.110 | 19.400 | 19.375 | 1,755,204 |
| 2024-08-05 | 20.030 | 20.370 | 19.080 | 19.080 | 19.055 | 2,896,600 |
| 2024-08-02 | 20.760 | 21.030 | 20.260 | 20.300 | 20.273 | 1,942,200 |
| 2024-08-01 | 20.900 | 21.280 | 20.810 | 21.000 | 20.972 | 1,845,900 |
| 2024-07-31 | 20.160 | 20.960 | 20.150 | 20.950 | 20.923 | 2,155,600 |
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.