Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	59.290	60.250	58.640	59.040	59.040	12,351,502
2023-02-03	59.500	60.470	58.500	59.780	59.780	16,787,512
2023-02-02	60.500	61.250	59.620	59.630	59.630	18,351,372
2023-02-01	58.340	60.050	58.280	59.930	59.930	14,748,096
2023-01-31	59.930	60.250	58.400	58.420	58.420	17,292,283
2023-01-30	60.400	61.000	59.100	59.980	59.980	20,543,203
2023-01-20	59.680	60.160	59.200	59.510	59.510	13,556,199
2023-01-19	57.400	59.740	56.950	59.550	59.550	23,414,854
2023-01-18	57.150	58.150	56.760	57.690	57.690	11,660,390
2023-01-17	57.550	58.400	56.990	57.350	57.350	20,094,165
2023-01-16	54.470	57.820	54.100	56.900	56.900	28,375,165
2023-01-13	55.100	55.350	54.470	55.250	55.250	7,532,055
2023-01-12	54.830	55.550	54.170	55.100	55.100	7,886,762
2023-01-11	55.550	56.620	54.610	54.850	54.850	13,623,322
2023-01-10	55.260	56.860	55.000	55.780	55.780	15,527,927
2023-01-09	54.430	57.470	54.400	55.340	55.340	19,052,808
2023-01-06	54.210	55.510	53.730	54.260	54.260	12,434,372
2023-01-05	54.000	55.090	53.680	54.430	54.430	12,622,466
2023-01-04	53.810	54.320	53.190	54.020	54.020	13,655,566
2023-01-03	52.510	54.100	51.680	53.810	53.810	12,395,356
2022-12-30	53.540	53.680	52.000	52.580	52.580	8,207,573
2022-12-29	53.660	54.220	52.800	53.150	53.150	9,054,310
2022-12-28	54.500	54.850	53.320	53.380	53.380	8,877,006
2022-12-27	54.420	54.870	53.900	54.860	54.860	8,010,635
2022-12-26	53.000	54.680	52.200	54.410	54.410	9,961,768
2022-12-23	52.200	53.200	51.450	52.720	52.720	7,756,856
2022-12-22	54.200	54.610	52.580	52.930	52.930	10,297,653
2022-12-21	54.470	55.130	53.210	53.860	53.860	8,807,159
2022-12-20	54.330	55.450	54.230	54.430	54.430	11,517,135
2022-12-19	56.000	56.360	53.680	54.300	54.300	14,768,382
2022-12-16	57.300	57.320	56.000	56.300	56.300	16,153,849
2022-12-15	57.170	59.670	56.590	58.030	58.030	21,217,359
2022-12-14	60.410	61.250	56.950	57.580	57.580	35,052,101
2022-12-13	59.270	59.600	58.320	58.500	58.500	16,668,162
2022-12-12	56.150	60.350	55.100	59.500	59.500	36,411,844
2022-12-09	56.100	56.990	55.830	56.200	56.200	13,977,583
2022-12-08	56.400	56.700	55.840	55.880	55.880	10,761,029
2022-12-07	57.300	57.500	56.380	56.800	56.800	13,948,436
2022-12-06	56.850	58.850	56.570	57.720	57.720	24,838,872
2022-12-05	55.800	56.950	55.140	56.950	56.950	20,828,374
2022-12-02	56.200	57.080	55.420	55.490	55.490	15,847,747
2022-12-01	56.000	58.580	56.000	56.750	56.750	32,612,132
2022-11-30	54.790	55.970	54.460	55.080	55.080	17,976,740
2022-11-29	53.560	55.280	53.240	55.000	55.000	20,485,969
2022-11-28	54.480	54.540	52.760	53.280	53.280	26,669,194
2022-11-25	55.080	56.490	54.850	55.330	55.330	18,057,405
2022-11-24	55.810	56.130	54.810	55.080	55.080	12,836,126
2022-11-23	55.900	56.480	54.400	55.300	55.300	22,186,525
2022-11-22	56.180	57.770	55.800	56.100	56.100	26,300,392
2022-11-21	57.280	58.700	55.800	56.240	56.240	37,295,621
2022-11-18	59.060	60.700	58.380	58.450	58.450	41,781,434
2022-11-17	58.810	62.030	56.380	60.890	60.890	70,343,333
2022-11-16	61.380	61.410	58.700	59.700	59.700	69,479,614
2022-11-15	52.500	57.820	52.110	57.820	57.820	38,229,447
2022-11-14	52.400	54.890	52.000	52.560	52.560	32,988,707
2022-11-11	53.000	53.450	51.990	52.100	52.100	31,245,340
2022-11-10	51.450	52.120	50.220	50.600	50.600	21,490,656
2022-11-09	52.000	53.200	51.460	51.820	51.820	18,030,132
2022-11-08	52.700	54.210	51.680	52.420	52.420	23,326,978
2022-11-07	53.200	54.390	52.150	52.820	52.820	31,523,441

← NewerPage 16 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.