Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	46.950	48.370	46.950	47.780	47.780	26,887,745
2023-07-31	45.170	46.550	45.130	46.480	46.480	19,043,677
2023-07-28	44.250	45.430	43.910	45.160	45.160	15,095,075
2023-07-27	44.830	45.090	44.280	44.380	44.380	11,315,903
2023-07-26	45.150	45.310	44.770	44.820	44.820	9,199,429
2023-07-25	44.760	45.490	44.480	45.360	45.360	14,865,098
2023-07-24	44.180	44.690	43.870	44.170	44.170	10,454,949
2023-07-21	45.800	45.950	44.200	44.550	44.550	26,675,661
2023-07-20	47.010	47.180	46.010	46.140	46.140	14,646,865
2023-07-19	46.700	47.200	46.410	47.010	47.010	11,503,827
2023-07-18	46.610	47.680	46.560	46.770	46.770	16,982,544
2023-07-17	46.380	46.750	46.080	46.600	46.600	10,747,609
2023-07-14	47.040	47.590	46.250	46.350	46.350	18,385,420
2023-07-13	46.600	47.690	46.000	46.920	46.920	23,954,537
2023-07-12	49.300	49.300	46.110	46.580	46.580	53,732,196
2023-07-11	49.080	50.970	48.940	50.750	50.750	18,824,077
2023-07-10	48.790	49.520	48.570	49.080	49.080	7,994,110
2023-07-07	49.100	49.260	48.340	48.550	48.550	10,550,969
2023-07-06	49.300	50.150	49.160	49.420	49.420	11,415,974
2023-07-05	50.800	51.100	49.510	49.670	49.670	19,132,203
2023-07-04	49.050	52.390	49.010	50.960	50.960	26,649,224
2023-07-03	49.280	49.750	48.500	49.050	49.050	13,816,237
2023-06-30	48.310	49.360	48.190	48.900	48.900	10,370,230
2023-06-29	48.700	49.280	48.300	48.510	48.510	10,389,845
2023-06-28	49.780	49.780	47.850	48.720	48.720	13,298,907
2023-06-27	49.800	50.340	49.470	49.530	49.530	8,950,204
2023-06-26	50.010	50.800	49.180	49.390	49.390	15,075,787
2023-06-21	52.480	52.700	50.550	50.800	50.800	19,718,095
2023-06-20	52.250	53.840	51.860	52.780	52.780	20,909,391
2023-06-19	51.820	53.150	51.770	52.320	52.320	20,311,700
2023-06-16	50.920	52.370	50.570	52.070	52.070	19,227,408
2023-06-15	50.620	51.120	50.300	50.920	50.920	12,200,202
2023-06-14	50.650	51.110	50.340	50.720	50.720	11,348,327
2023-06-13	49.450	51.050	49.240	50.820	50.820	16,540,125
2023-06-12	49.370	49.820	49.240	49.400	49.400	9,955,696
2023-06-09	47.410	49.490	47.290	49.490	49.490	17,330,254
2023-06-08	47.880	47.920	47.000	47.580	47.580	18,362,032
2023-06-07	49.580	49.940	48.200	48.310	48.310	19,460,954
2023-06-06	51.100	51.150	49.550	49.680	49.680	15,104,297
2023-06-05	51.750	52.450	51.270	51.480	51.480	11,491,305
2023-06-02	51.200	52.250	50.830	51.750	51.750	14,487,091
2023-06-01	49.900	51.910	49.660	51.390	51.390	20,421,979
2023-05-31	50.080	50.380	49.300	49.900	49.900	16,553,814
2023-05-30	51.150	51.470	49.200	50.080	50.080	26,492,401
2023-05-29	52.550	52.770	51.250	51.490	51.490	13,320,752
2023-05-26	52.260	52.500	51.860	52.310	52.310	10,174,024
2023-05-25	51.630	52.550	51.110	52.200	52.200	12,562,903
2023-05-24	51.790	52.490	51.580	51.590	51.590	12,150,573
2023-05-23	53.310	53.340	52.080	52.110	52.110	11,826,610
2023-05-22	54.000	54.320	52.780	53.150	53.150	12,809,950
2023-05-19	53.650	54.600	52.700	54.030	54.030	18,467,991
2023-05-18	54.990	55.180	53.530	53.570	53.570	16,760,924
2023-05-17	54.150	55.350	54.100	54.980	54.980	14,798,230
2023-05-16	54.390	55.290	53.340	54.650	54.650	19,945,046
2023-05-15	53.180	54.420	52.970	54.300	54.300	13,305,983
2023-05-12	53.640	54.500	53.240	53.710	53.710	14,291,172
2023-05-11	52.900	54.360	52.590	53.700	53.700	19,513,829
2023-05-10	52.050	52.990	51.750	52.610	52.610	14,765,710
2023-05-09	52.060	53.470	51.500	52.480	52.480	21,425,065
2023-05-08	51.850	52.660	51.560	52.050	52.050	13,333,996

← NewerPage 14 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.