Wingtech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 27.950 | 28.080 | 27.390 | 27.400 | 27.400 | 10,682,808 |
| 2024-07-26 | 27.850 | 28.180 | 27.590 | 27.950 | 27.950 | 12,239,421 |
| 2024-07-25 | 27.350 | 28.210 | 27.110 | 27.850 | 27.850 | 17,157,772 |
| 2024-07-24 | 29.250 | 29.680 | 28.430 | 28.540 | 28.540 | 17,131,682 |
| 2024-07-23 | 30.760 | 30.760 | 29.260 | 29.300 | 29.300 | 18,823,837 |
| 2024-07-22 | 30.650 | 31.070 | 30.400 | 30.720 | 30.720 | 22,932,470 |
| 2024-07-19 | 29.250 | 30.970 | 29.100 | 30.610 | 30.610 | 31,438,584 |
| 2024-07-18 | 29.400 | 29.620 | 28.700 | 29.420 | 29.420 | 19,335,166 |
| 2024-07-17 | 30.230 | 30.600 | 29.900 | 29.900 | 29.900 | 18,459,711 |
| 2024-07-16 | 29.000 | 30.370 | 28.850 | 30.260 | 30.260 | 24,063,358 |
| 2024-07-15 | 29.710 | 29.850 | 28.890 | 29.060 | 29.060 | 15,656,267 |
| 2024-07-12 | 29.200 | 29.740 | 29.110 | 29.500 | 29.500 | 13,968,745 |
| 2024-07-11 | 29.400 | 29.940 | 28.980 | 29.700 | 29.700 | 25,774,389 |
| 2024-07-10 | 28.200 | 28.990 | 28.170 | 28.810 | 28.810 | 28,087,898 |
| 2024-07-09 | 26.260 | 29.010 | 26.250 | 29.010 | 29.010 | 34,268,534 |
| 2024-07-08 | 27.180 | 27.240 | 26.240 | 26.370 | 26.370 | 14,193,847 |
| 2024-07-05 | 27.470 | 27.470 | 27.470 | 27.470 | 27.470 | 0 |
| 2024-07-04 | 27.980 | 28.220 | 27.470 | 27.470 | 27.470 | 10,838,913 |
| 2024-07-03 | 27.960 | 28.340 | 27.420 | 27.980 | 27.980 | 14,381,100 |
| 2024-07-02 | 28.000 | 28.750 | 27.690 | 27.930 | 27.930 | 15,920,846 |
| 2024-07-01 | 28.620 | 28.900 | 27.620 | 28.060 | 28.060 | 16,132,700 |
| 2024-06-28 | 27.300 | 29.340 | 27.260 | 28.250 | 28.250 | 30,032,612 |
| 2024-06-27 | 27.480 | 28.130 | 27.290 | 27.320 | 27.320 | 13,935,703 |
| 2024-06-26 | 27.340 | 27.850 | 26.690 | 27.780 | 27.780 | 16,184,490 |
| 2024-06-25 | 28.220 | 28.480 | 26.800 | 27.080 | 27.080 | 24,620,384 |
| 2024-06-24 | 29.930 | 29.980 | 28.250 | 28.300 | 28.300 | 26,592,433 |
| 2024-06-21 | 29.950 | 30.190 | 29.350 | 30.120 | 30.120 | 16,314,674 |
| 2024-06-20 | 31.000 | 31.500 | 30.300 | 30.330 | 30.330 | 23,687,225 |
| 2024-06-19 | 31.610 | 31.820 | 30.900 | 31.130 | 31.130 | 21,749,608 |
| 2024-06-18 | 31.540 | 31.770 | 31.200 | 31.520 | 31.520 | 24,271,838 |
| 2024-06-17 | 29.790 | 32.150 | 29.680 | 31.580 | 31.580 | 38,755,988 |
| 2024-06-14 | 30.030 | 30.060 | 29.550 | 29.960 | 29.960 | 14,580,738 |
| 2024-06-13 | 29.980 | 30.560 | 29.700 | 30.160 | 30.160 | 20,203,020 |
| 2024-06-12 | 30.040 | 30.500 | 29.910 | 29.950 | 29.950 | 16,583,337 |
| 2024-06-11 | 29.010 | 29.880 | 28.480 | 29.850 | 29.850 | 16,360,775 |
| 2024-06-07 | 29.410 | 29.770 | 28.820 | 29.090 | 29.090 | 14,033,165 |
| 2024-06-06 | 29.850 | 30.720 | 29.150 | 29.260 | 29.260 | 17,959,595 |
| 2024-06-05 | 29.980 | 30.590 | 29.750 | 29.800 | 29.800 | 14,382,231 |
| 2024-06-04 | 30.110 | 30.110 | 29.450 | 30.010 | 30.010 | 12,285,624 |
| 2024-06-03 | 30.510 | 30.770 | 29.850 | 30.120 | 30.120 | 16,083,678 |
| 2024-05-31 | 30.660 | 31.150 | 30.450 | 30.520 | 30.520 | 17,076,830 |
| 2024-05-30 | 29.850 | 31.300 | 29.420 | 30.610 | 30.610 | 19,117,203 |
| 2024-05-29 | 30.000 | 30.370 | 29.760 | 29.940 | 29.940 | 11,591,471 |
| 2024-05-28 | 30.020 | 30.970 | 29.760 | 30.080 | 30.080 | 18,801,393 |
| 2024-05-27 | 29.750 | 30.000 | 28.930 | 30.000 | 30.000 | 15,450,123 |
| 2024-05-24 | 30.300 | 30.660 | 29.600 | 29.630 | 29.630 | 14,511,160 |
| 2024-05-23 | 31.170 | 31.170 | 30.350 | 30.450 | 30.450 | 13,289,749 |
| 2024-05-22 | 30.580 | 31.200 | 30.340 | 31.170 | 31.170 | 14,719,243 |
| 2024-05-21 | 30.850 | 31.020 | 30.450 | 30.510 | 30.510 | 11,101,482 |
| 2024-05-20 | 31.410 | 31.770 | 30.740 | 30.950 | 30.950 | 18,047,320 |
| 2024-05-17 | 31.110 | 31.550 | 30.920 | 31.550 | 31.550 | 9,360,572 |
| 2024-05-16 | 31.220 | 31.550 | 30.970 | 31.160 | 31.160 | 10,593,849 |
| 2024-05-15 | 31.410 | 31.550 | 31.000 | 31.050 | 31.050 | 10,249,050 |
| 2024-05-14 | 31.760 | 32.360 | 31.440 | 31.550 | 31.550 | 11,829,003 |
| 2024-05-13 | 31.980 | 32.300 | 31.610 | 31.740 | 31.740 | 10,237,024 |
| 2024-05-10 | 32.910 | 32.980 | 32.130 | 32.330 | 32.330 | 10,822,756 |
| 2024-05-09 | 31.990 | 32.940 | 31.920 | 32.790 | 32.790 | 15,394,161 |
| 2024-05-08 | 32.370 | 32.500 | 31.770 | 31.920 | 31.920 | 10,344,258 |
| 2024-05-07 | 32.390 | 32.570 | 32.120 | 32.440 | 32.440 | 11,021,000 |
| 2024-05-06 | 32.100 | 32.690 | 32.100 | 32.370 | 32.370 | 17,098,295 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-25 | 0.2038 CNY |
| 2021-07-14 | 0.1650 CNY |
| 2020-07-08 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.