Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	32.070	32.230	31.230	31.500	31.500	16,304,112
2024-04-29	30.850	32.170	30.850	32.080	32.080	20,205,880
2024-04-26	30.390	31.320	30.260	31.040	31.040	22,924,995
2024-04-25	30.180	30.940	30.090	30.380	30.380	19,367,924
2024-04-24	30.940	30.940	29.800	30.490	30.490	36,645,571
2024-04-23	31.570	32.330	31.570	31.570	31.570	25,350,474
2024-04-22	33.990	35.080	33.080	35.080	35.080	14,116,974
2024-04-19	35.020	35.150	34.080	34.330	34.330	12,935,993
2024-04-18	35.000	35.870	34.660	35.370	35.370	14,393,891
2024-04-17	34.070	35.250	34.060	35.230	35.230	14,577,280
2024-04-16	34.900	34.990	33.830	33.830	33.830	15,066,180
2024-04-15	34.660	35.500	34.660	35.050	35.050	15,573,702
2024-04-12	34.530	35.490	34.530	34.750	34.750	12,874,752
2024-04-11	34.450	35.350	34.340	34.500	34.500	11,505,012
2024-04-10	35.740	35.880	34.430	34.680	34.680	13,167,923
2024-04-09	35.580	35.990	35.350	35.980	35.980	9,050,983
2024-04-08	36.200	36.400	35.400	35.400	35.400	10,605,549
2024-04-03	37.010	37.360	36.300	36.500	36.500	11,625,061
2024-04-02	37.350	37.360	36.720	37.000	37.000	9,466,393
2024-04-01	36.600	37.460	36.600	37.400	37.400	12,726,921
2024-03-29	36.500	36.750	36.030	36.600	36.600	5,191,417
2024-03-28	35.370	37.280	35.230	36.590	36.590	19,048,464
2024-03-27	37.100	37.110	35.360	35.380	35.380	15,404,810
2024-03-26	37.110	37.510	36.430	37.000	37.000	14,043,611
2024-03-25	38.010	38.140	37.080	37.150	37.150	15,644,039
2024-03-22	38.950	39.340	38.140	38.170	38.170	17,647,757
2024-03-21	39.420	39.930	38.950	39.170	39.170	17,085,246
2024-03-20	39.410	39.700	38.810	39.280	39.280	15,421,924
2024-03-19	39.890	40.250	39.400	39.400	39.400	19,267,873
2024-03-18	38.900	39.980	38.530	39.890	39.890	31,295,571
2024-03-15	39.350	39.780	38.940	39.660	39.660	12,915,564
2024-03-14	39.910	40.150	39.140	39.590	39.590	20,804,900
2024-03-13	40.580	41.120	40.300	40.300	40.300	21,717,010
2024-03-12	40.300	41.340	40.200	40.550	40.550	22,018,459
2024-03-11	39.500	40.420	39.150	40.290	40.290	21,447,643
2024-03-08	39.590	40.360	39.300	40.260	40.260	22,890,158
2024-03-07	40.800	41.450	39.390	39.420	39.420	27,936,000
2024-03-06	40.450	41.620	39.830	41.030	41.030	34,539,731
2024-03-05	41.530	42.380	40.600	40.920	40.920	40,753,495
2024-03-04	42.680	43.140	41.390	42.060	42.060	58,486,987
2024-03-01	38.500	41.660	38.180	40.920	40.920	52,060,928
2024-02-29	36.000	38.190	35.900	38.150	38.150	26,760,454
2024-02-28	37.900	38.700	36.200	36.200	36.200	28,604,507
2024-02-27	36.000	37.850	35.800	37.830	37.830	24,620,643
2024-02-26	36.380	36.940	36.030	36.110	36.110	16,492,315
2024-02-23	36.160	36.480	35.780	36.400	36.400	15,480,136
2024-02-22	35.080	36.000	35.010	35.900	35.900	15,471,593
2024-02-21	34.440	36.000	34.250	35.200	35.200	20,262,833
2024-02-20	34.850	35.230	34.050	34.840	34.840	15,480,017
2024-02-19	34.850	35.450	34.270	34.950	34.950	21,576,689
2024-02-08	33.340	34.930	33.010	34.610	34.610	23,794,543
2024-02-07	32.430	33.520	32.190	32.990	32.990	21,490,588
2024-02-06	30.190	32.490	29.750	32.430	32.430	21,914,516
2024-02-05	31.600	31.640	29.200	30.200	30.200	26,065,129
2024-02-02	33.270	33.720	30.300	31.510	31.510	23,488,388
2024-02-01	33.050	34.150	32.730	33.260	33.260	15,274,329
2024-01-31	34.370	34.810	33.340	33.450	33.450	17,439,426
2024-01-30	35.420	36.090	34.610	34.610	34.610	13,651,525
2024-01-29	36.800	38.340	35.960	35.990	35.990	22,397,350
2024-01-26	36.730	37.020	36.210	36.250	36.250	13,618,318

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.