Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	51.980	53.200	51.070	52.820	52.820	38,678,644
2022-11-03	50.450	52.330	50.170	52.090	52.090	39,864,080
2022-11-02	50.970	51.310	49.570	51.050	51.050	36,460,697
2022-11-01	49.640	52.070	49.200	50.950	50.950	55,726,413
2022-10-31	44.370	47.880	44.270	47.880	47.880	18,887,357
2022-10-28	45.480	46.720	43.450	43.530	43.530	21,772,137
2022-10-27	46.880	47.490	46.090	46.380	46.380	18,531,589
2022-10-26	45.340	47.570	45.040	46.880	46.880	21,048,154
2022-10-25	45.910	46.550	44.930	45.310	45.310	15,326,415
2022-10-24	47.170	48.770	45.400	45.910	45.910	20,283,025
2022-10-21	48.210	48.250	46.800	47.000	47.000	14,356,070
2022-10-20	47.230	49.670	46.780	48.450	48.450	21,809,494
2022-10-19	48.170	48.480	47.500	47.500	47.500	9,252,571
2022-10-18	48.990	49.080	47.750	48.390	48.390	13,276,211
2022-10-17	48.000	49.160	47.710	48.800	48.800	15,975,951
2022-10-14	47.500	48.700	46.570	48.430	48.430	21,560,310
2022-10-13	46.880	47.350	46.200	46.290	46.290	16,516,336
2022-10-12	44.700	47.110	44.440	47.060	47.060	23,824,921
2022-10-11	45.860	46.000	44.590	44.700	44.700	17,203,176
2022-10-10	47.920	48.150	45.520	45.600	45.600	13,999,025
2022-09-30	49.100	49.300	47.670	47.670	47.670	11,659,965
2022-09-29	49.980	50.590	48.640	49.110	49.110	13,068,648
2022-09-28	51.150	51.150	49.320	49.320	49.320	12,691,221
2022-09-27	50.560	51.400	50.200	51.380	51.380	13,507,584
2022-09-26	50.200	51.320	50.130	50.520	50.520	12,647,283
2022-09-23	51.630	52.060	49.880	50.480	50.480	15,752,652
2022-09-22	51.280	52.390	51.200	51.930	51.930	12,944,886
2022-09-21	52.690	52.690	50.700	51.930	51.930	22,447,345
2022-09-20	54.770	54.950	52.210	52.960	52.960	29,613,136
2022-09-19	55.590	56.290	53.900	54.300	54.300	20,862,692
2022-09-16	58.000	58.680	55.600	55.600	55.600	22,640,231
2022-09-15	59.890	60.090	57.490	58.540	58.540	14,593,356
2022-09-14	58.900	60.340	58.610	59.670	59.670	10,670,361
2022-09-13	60.910	61.760	59.840	60.120	60.120	12,430,456
2022-09-09	60.500	60.850	59.470	60.700	60.700	12,399,955
2022-09-08	62.300	62.650	60.400	60.410	60.410	12,619,161
2022-09-07	61.330	62.880	61.000	61.670	61.670	13,263,143
2022-09-06	62.300	62.690	58.930	61.530	61.530	20,065,592
2022-09-05	62.600	63.100	61.840	62.270	62.270	8,061,041
2022-09-02	62.990	63.810	62.710	63.250	63.250	8,130,475
2022-09-01	64.860	65.830	62.550	62.710	62.710	11,494,131
2022-08-31	64.880	65.350	63.360	64.600	64.600	11,796,075
2022-08-30	64.350	65.220	64.050	64.960	64.960	10,825,484
2022-08-29	62.760	65.860	62.480	64.600	64.600	16,619,966
2022-08-26	63.370	64.000	62.190	62.510	62.510	11,002,383
2022-08-25	64.090	64.400	61.710	63.030	63.030	14,823,946
2022-08-24	67.680	67.990	64.020	64.090	63.886	23,259,446
2022-08-23	68.500	69.250	67.800	68.070	67.854	12,023,885
2022-08-22	68.610	69.690	67.010	69.180	68.960	12,320,810
2022-08-19	70.700	72.300	68.580	68.710	68.492	20,984,897
2022-08-18	70.900	71.600	69.580	70.740	70.515	18,021,776
2022-08-17	69.990	71.330	69.580	70.920	70.695	13,975,157
2022-08-16	70.660	71.290	69.090	69.980	69.758	17,128,557
2022-08-15	72.510	73.150	70.270	70.670	70.445	21,983,373
2022-08-12	74.180	75.080	72.400	72.490	72.260	16,757,547
2022-08-11	72.820	75.130	72.550	74.580	74.343	24,299,091
2022-08-10	72.870	74.170	72.220	72.240	72.010	17,508,529
2022-08-09	73.560	74.450	71.600	74.300	74.064	24,775,068
2022-08-08	76.980	76.980	74.230	74.580	74.343	28,202,254
2022-08-05	74.520	79.010	73.800	77.630	77.383	38,041,768

← NewerPage 17 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.