Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	35.820	37.170	35.580	37.140	37.140	16,974,883
2024-01-24	36.460	36.500	34.680	36.150	36.150	17,899,970
2024-01-23	35.630	36.470	35.230	36.260	36.260	12,806,151
2024-01-22	36.870	37.090	35.520	35.800	35.800	14,734,485
2024-01-19	37.250	37.650	36.700	36.870	36.870	12,270,336
2024-01-18	36.460	37.590	36.200	37.490	37.490	15,979,252
2024-01-17	37.680	37.800	36.920	36.920	36.920	8,668,236
2024-01-16	37.310	37.920	37.220	37.820	37.820	11,432,525
2024-01-15	37.100	38.250	36.950	37.610	37.610	15,431,159
2024-01-12	38.710	38.710	37.350	37.380	37.380	22,624,452
2024-01-11	38.200	39.090	38.100	38.960	38.960	11,350,001
2024-01-10	38.600	39.000	37.830	38.250	38.250	11,634,522
2024-01-09	39.010	39.420	38.490	38.850	38.850	9,815,044
2024-01-08	39.320	39.650	38.690	38.700	38.700	11,469,941
2024-01-05	40.440	41.070	39.110	39.490	39.490	16,286,697
2024-01-04	40.810	40.990	40.200	40.520	40.520	10,979,592
2024-01-03	41.160	41.380	40.420	40.800	40.800	12,563,428
2024-01-02	42.330	42.330	41.430	41.430	41.430	11,644,818
2023-12-29	41.670	42.560	41.600	42.310	42.310	15,031,145
2023-12-28	40.310	42.050	39.900	41.850	41.850	18,032,924
2023-12-27	40.600	41.060	40.350	40.410	40.410	12,573,640
2023-12-26	41.410	41.410	40.320	40.460	40.460	10,763,319
2023-12-25	41.220	41.990	41.220	41.500	41.500	9,556,454
2023-12-22	41.990	42.050	41.010	41.300	41.300	12,847,757
2023-12-21	41.510	42.260	41.420	42.040	42.040	11,896,944
2023-12-20	42.960	43.100	41.750	41.750	41.750	14,158,566
2023-12-19	42.320	43.400	42.320	42.980	42.980	12,001,684
2023-12-18	43.330	43.390	42.500	42.590	42.590	9,901,338
2023-12-15	43.430	43.890	43.120	43.600	43.600	9,774,660
2023-12-14	43.700	44.250	43.070	43.260	43.260	10,866,771
2023-12-13	44.000	44.090	43.250	43.270	43.270	10,988,609
2023-12-12	44.350	44.650	43.760	44.160	44.160	13,838,639
2023-12-11	44.300	44.730	43.720	44.670	44.670	17,604,447
2023-12-08	43.060	44.820	43.010	44.550	44.550	31,852,309
2023-12-07	43.800	43.800	42.900	42.960	42.960	16,903,994
2023-12-06	44.100	44.550	43.750	43.850	43.850	14,283,421
2023-12-05	44.930	45.160	44.170	44.220	44.220	15,781,270
2023-12-04	46.680	46.800	43.880	45.230	45.230	33,844,149
2023-12-01	48.240	48.550	47.350	48.420	48.420	13,294,792
2023-11-30	48.000	48.410	47.650	48.230	48.230	12,237,104
2023-11-29	49.760	49.930	48.410	48.440	48.440	16,334,536
2023-11-28	48.600	50.090	48.300	49.720	49.720	19,020,232
2023-11-27	48.030	48.900	47.970	48.500	48.500	12,868,352
2023-11-24	49.560	49.720	48.590	48.710	48.710	12,687,356
2023-11-23	47.700	50.130	47.650	49.740	49.740	22,826,665
2023-11-22	48.840	49.080	47.810	47.860	47.860	14,715,279
2023-11-21	49.430	49.750	48.600	48.880	48.880	12,364,651
2023-11-20	50.280	50.290	49.000	49.350	49.350	14,977,818
2023-11-17	49.810	50.360	49.570	50.070	50.070	13,029,288
2023-11-16	50.980	50.990	49.930	49.960	49.960	16,670,711
2023-11-15	52.940	52.940	50.960	51.210	51.210	18,327,852
2023-11-14	51.200	52.000	50.960	51.650	51.650	18,663,822
2023-11-13	51.720	51.800	50.690	51.050	51.050	16,494,188
2023-11-10	51.560	52.030	50.930	51.190	51.190	13,616,547
2023-11-09	52.530	52.790	51.690	51.930	51.930	18,364,026
2023-11-08	53.000	53.170	52.150	52.540	52.540	19,728,560
2023-11-07	53.100	53.990	53.000	53.070	53.070	21,940,603
2023-11-06	50.700	54.200	50.500	53.630	53.630	44,401,893
2023-11-03	48.910	50.400	48.800	50.050	50.050	21,691,291
2023-11-02	49.790	50.130	48.910	48.920	48.920	16,910,865

← NewerPage 12 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.