Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	49.710	50.470	49.400	49.560	49.560	15,803,187
2023-10-31	49.950	50.390	49.010	49.770	49.770	22,150,063
2023-10-30	49.120	50.370	48.960	50.040	50.040	37,474,403
2023-10-27	48.340	49.780	47.700	49.570	49.570	55,111,367
2023-10-26	44.810	48.060	44.810	48.060	48.060	34,254,216
2023-10-25	43.330	43.880	42.950	43.690	43.690	12,700,725
2023-10-24	43.280	43.380	42.010	43.120	43.120	13,939,848
2023-10-23	43.800	43.890	42.630	43.100	43.100	12,020,021
2023-10-20	44.310	45.050	43.600	43.810	43.810	12,981,353
2023-10-19	45.280	46.450	44.950	44.990	44.990	11,424,180
2023-10-18	46.320	46.540	45.650	45.700	45.700	8,001,091
2023-10-17	46.580	46.780	45.980	46.360	46.360	8,804,406
2023-10-16	47.340	47.540	46.460	46.590	46.590	15,393,632
2023-10-13	47.020	47.650	46.810	47.360	47.360	14,878,307
2023-10-12	46.990	47.560	46.880	47.230	47.230	16,925,108
2023-10-11	45.800	47.110	45.500	47.030	47.030	27,010,964
2023-10-10	43.750	46.340	43.750	45.950	45.950	27,482,237
2023-10-09	43.600	44.200	43.110	43.610	43.610	11,224,759
2023-09-28	43.490	43.880	43.260	43.650	43.650	8,643,661
2023-09-27	43.070	43.840	43.000	43.240	43.240	7,345,013
2023-09-26	43.490	43.930	43.100	43.100	43.100	8,729,481
2023-09-25	44.600	44.610	43.340	43.530	43.530	12,441,091
2023-09-22	43.080	44.730	43.070	44.700	44.700	11,059,745
2023-09-21	43.280	43.730	43.110	43.300	43.300	6,712,162
2023-09-20	43.820	44.290	43.380	43.380	43.380	6,034,961
2023-09-19	44.300	44.500	43.520	43.930	43.930	6,992,804
2023-09-18	44.330	44.890	43.940	44.420	44.420	8,626,136
2023-09-15	44.420	45.710	43.830	44.500	44.500	13,085,592
2023-09-14	44.680	44.760	43.880	44.100	44.100	8,748,754
2023-09-13	45.000	45.390	44.330	44.680	44.680	10,446,862
2023-09-12	45.520	45.900	45.290	45.500	45.500	7,008,544
2023-09-11	45.550	46.020	45.240	45.620	45.620	10,203,446
2023-09-08	45.310	45.800	45.020	45.440	45.440	10,733,020
2023-09-07	46.450	46.450	45.370	45.370	45.370	13,401,732
2023-09-06	46.140	46.830	46.040	46.690	46.690	12,792,190
2023-09-05	46.810	47.100	46.200	46.410	46.410	13,257,311
2023-09-04	46.000	46.780	45.790	46.770	46.770	14,708,237
2023-09-01	46.350	46.510	45.280	45.770	45.770	14,549,727
2023-08-31	46.200	46.660	45.900	46.180	46.180	15,465,877
2023-08-30	46.100	47.130	45.400	46.270	46.270	26,604,439
2023-08-29	44.030	45.880	43.900	45.600	45.600	31,149,440
2023-08-28	44.980	45.210	43.600	44.780	44.780	47,586,211
2023-08-25	41.710	41.760	40.770	41.100	41.100	13,459,405
2023-08-24	42.690	42.840	41.740	42.000	42.000	13,196,385
2023-08-23	43.070	43.070	42.170	42.480	42.480	7,878,804
2023-08-22	43.330	43.500	42.100	43.250	43.250	14,289,122
2023-08-21	43.680	44.610	43.000	43.050	43.050	13,577,286
2023-08-18	44.650	44.820	43.150	43.240	43.240	11,096,897
2023-08-17	43.970	44.780	43.740	44.590	44.590	8,904,029
2023-08-16	44.680	45.160	44.120	44.120	44.120	8,684,362
2023-08-15	45.600	45.690	44.270	44.960	44.960	9,638,941
2023-08-14	45.880	46.140	44.890	45.450	45.450	12,477,511
2023-08-11	47.450	47.500	46.320	46.400	46.400	7,874,911
2023-08-10	47.240	47.700	46.890	47.330	47.330	7,340,907
2023-08-09	47.690	47.850	47.230	47.290	47.290	8,049,716
2023-08-08	48.080	48.590	47.630	47.690	47.690	10,322,833
2023-08-07	48.490	48.750	47.950	48.270	48.270	12,814,084
2023-08-04	48.200	48.670	47.740	48.340	48.340	15,090,070
2023-08-03	47.500	48.410	47.260	48.110	48.110	12,604,136
2023-08-02	47.610	48.160	47.490	47.680	47.680	17,113,987

← NewerPage 13 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.