Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	53.000	53.660	51.700	51.860	51.860	18,051,773
2023-05-04	52.500	54.380	52.000	53.390	53.390	22,590,420
2023-04-28	51.000	53.330	51.000	52.570	52.570	27,448,159
2023-04-27	51.310	52.540	51.160	51.710	51.710	22,372,069
2023-04-26	53.050	53.650	51.520	51.680	51.680	31,808,805
2023-04-25	55.930	56.210	52.560	53.110	53.110	36,705,417
2023-04-24	58.350	58.580	55.560	55.930	55.930	40,676,584
2023-04-21	62.770	62.770	58.300	58.350	58.350	57,545,303
2023-04-20	62.720	63.960	62.280	63.510	63.510	38,918,565
2023-04-19	65.010	65.930	62.730	63.010	63.010	61,969,228
2023-04-18	63.460	66.330	62.510	65.690	65.690	53,461,226
2023-04-17	65.180	65.950	63.520	64.270	64.270	45,387,241
2023-04-14	64.200	66.360	61.170	66.200	66.200	80,280,588
2023-04-13	65.190	68.620	63.920	64.120	64.120	82,393,154
2023-04-12	63.930	68.000	63.100	65.720	65.720	113,471,903
2023-04-11	57.830	63.930	57.030	63.930	63.930	62,577,086
2023-04-10	59.300	61.380	57.440	58.120	58.120	47,212,366
2023-04-07	60.900	61.500	57.820	58.990	58.990	44,452,418
2023-04-06	57.000	61.090	56.900	59.200	59.200	56,409,582
2023-04-04	56.670	58.440	56.180	57.420	57.420	39,504,089
2023-04-03	55.500	56.670	55.480	56.580	56.580	27,156,229
2023-03-31	55.570	55.800	54.480	55.250	55.250	17,594,374
2023-03-30	55.200	56.700	55.000	55.570	55.570	22,888,274
2023-03-29	54.010	56.150	53.900	55.390	55.390	24,562,335
2023-03-28	55.900	55.920	54.030	54.060	54.060	20,970,150
2023-03-27	57.280	57.510	55.410	55.860	55.860	23,511,287
2023-03-24	56.490	56.940	55.810	56.580	56.580	27,888,771
2023-03-23	53.850	56.990	53.700	56.490	56.490	41,969,311
2023-03-22	53.250	54.750	52.980	54.290	54.290	25,246,405
2023-03-21	53.000	53.370	52.440	53.200	53.200	19,295,854
2023-03-20	49.980	54.290	49.410	53.580	53.580	41,332,908
2023-03-17	49.980	50.860	49.650	49.870	49.870	18,533,301
2023-03-16	50.000	50.890	49.200	49.350	49.350	16,257,302
2023-03-15	51.710	52.190	50.600	50.600	50.600	18,500,346
2023-03-14	51.480	51.950	49.730	51.330	51.330	20,326,596
2023-03-13	50.720	51.500	50.400	51.500	51.500	10,458,113
2023-03-10	51.030	51.910	50.660	50.720	50.720	15,571,867
2023-03-09	52.430	52.960	51.820	51.910	51.910	11,383,188
2023-03-08	51.810	52.450	51.680	52.400	52.400	10,060,277
2023-03-07	53.430	53.640	51.880	51.940	51.940	15,794,010
2023-03-06	54.500	54.570	53.070	53.430	53.430	17,480,821
2023-03-03	54.550	55.090	53.860	54.490	54.490	15,340,705
2023-03-02	54.450	55.050	53.750	53.880	53.880	12,707,797
2023-03-01	53.900	54.630	53.700	54.360	54.360	12,627,680
2023-02-28	53.870	54.640	53.330	53.870	53.870	10,886,795
2023-02-27	55.200	55.550	53.300	53.740	53.740	20,556,188
2023-02-24	56.830	57.020	55.400	55.500	55.500	12,412,295
2023-02-23	56.930	57.650	56.180	56.580	56.580	9,334,126
2023-02-22	57.200	57.500	56.440	56.940	56.940	7,776,987
2023-02-21	56.870	58.310	56.660	57.310	57.310	14,769,501
2023-02-20	56.130	57.000	55.330	56.890	56.890	14,917,124
2023-02-17	58.000	58.400	56.080	56.170	56.170	18,048,343
2023-02-16	59.870	60.870	57.680	58.140	58.140	21,056,389
2023-02-15	59.400	60.280	58.810	59.870	59.870	15,164,489
2023-02-14	60.650	61.500	59.400	59.440	59.440	18,802,099
2023-02-13	60.980	61.220	60.060	60.520	60.520	16,228,299
2023-02-10	60.770	61.880	60.310	61.110	61.110	19,413,989
2023-02-09	57.720	61.190	57.600	60.770	60.770	26,971,298
2023-02-08	59.000	59.900	57.610	57.960	57.960	14,044,659
2023-02-07	59.100	59.380	58.050	58.530	58.530	10,593,613

← NewerPage 15 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.