Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	72.990	75.000	72.500	74.450	74.213	26,942,170
2022-08-03	71.750	74.080	71.100	72.820	72.588	30,738,942
2022-08-02	71.640	74.490	69.810	71.220	70.994	30,737,697
2022-08-01	68.400	72.970	66.950	72.380	72.150	31,348,508
2022-07-29	70.880	71.280	68.440	68.600	68.382	19,387,351
2022-07-28	68.000	73.000	68.000	71.260	71.033	33,049,572
2022-07-27	67.710	68.490	67.480	67.570	67.355	10,315,227
2022-07-26	67.550	68.490	66.660	68.190	67.973	12,055,427
2022-07-25	70.000	70.500	67.370	67.370	67.156	20,707,510
2022-07-22	72.830	73.290	69.880	70.830	70.605	22,676,278
2022-07-21	71.350	74.080	70.600	72.950	72.718	26,810,155
2022-07-20	72.020	73.000	71.180	71.740	71.512	19,308,189
2022-07-19	71.690	72.650	69.800	71.350	71.123	22,034,073
2022-07-18	72.400	72.400	69.110	71.690	71.462	22,126,580
2022-07-15	70.750	74.200	70.030	72.480	72.250	26,576,133
2022-07-14	71.530	73.250	71.230	71.500	71.273	22,861,763
2022-07-13	71.900	72.800	70.710	71.180	70.954	20,347,987
2022-07-12	74.350	75.300	71.880	71.910	71.681	23,931,458
2022-07-11	75.100	76.200	73.560	74.730	74.492	24,778,820
2022-07-08	76.240	78.840	76.240	76.510	76.267	34,096,958
2022-07-07	76.700	76.840	74.080	75.500	75.260	30,753,741
2022-07-06	77.690	79.840	76.600	77.490	77.244	33,469,927
2022-07-05	76.990	79.490	75.420	78.250	78.001	39,518,973
2022-07-04	80.100	80.130	76.400	77.360	77.114	50,343,183
2022-07-01	85.060	85.060	81.600	82.100	81.839	38,163,405
2022-06-30	79.500	86.520	78.680	85.110	84.839	58,561,683
2022-06-29	82.500	86.010	78.480	78.650	78.400	78,235,086
2022-06-28	74.180	80.620	72.530	80.620	80.364	65,702,675
2022-06-27	72.490	74.180	72.000	73.290	73.057	55,642,622
2022-06-24	64.720	70.830	64.480	70.830	70.605	48,173,211
2022-06-23	63.390	65.400	63.300	64.390	64.185	21,842,752
2022-06-22	67.000	67.300	63.750	63.800	63.597	25,263,207
2022-06-21	67.470	67.610	65.670	66.380	66.169	23,055,967
2022-06-20	67.170	68.300	66.040	67.110	66.897	26,344,052
2022-06-17	68.000	68.000	64.830	67.100	66.887	32,407,480
2022-06-16	67.470	69.970	67.060	68.800	68.581	25,801,144
2022-06-15	65.500	68.770	65.410	66.880	66.667	25,087,754
2022-06-14	65.710	66.390	62.800	65.410	65.202	19,734,143
2022-06-13	67.000	67.600	66.000	66.870	66.657	13,584,783
2022-06-10	65.200	67.830	64.850	67.730	67.515	20,620,848
2022-06-09	67.660	67.970	65.110	65.500	65.292	20,557,270
2022-06-08	69.100	69.580	66.440	68.060	67.844	22,866,945
2022-06-07	68.500	69.260	67.010	67.490	67.275	23,408,904
2022-06-06	65.400	68.780	65.400	68.390	68.173	28,788,923
2022-06-02	63.180	66.280	62.760	65.800	65.591	24,863,820
2022-06-01	63.380	64.700	63.100	63.720	63.517	17,380,669
2022-05-31	61.900	63.960	60.330	63.640	63.438	23,439,352
2022-05-30	61.700	62.600	61.010	62.190	61.992	16,139,473
2022-05-27	64.000	64.840	60.740	61.750	61.554	31,287,849
2022-05-26	66.600	66.600	63.000	63.250	63.049	34,076,039
2022-05-25	67.790	68.470	64.770	67.090	66.877	21,685,353
2022-05-24	71.030	72.100	67.310	67.390	67.176	17,930,331
2022-05-23	71.880	71.980	70.440	71.580	71.352	12,368,495
2022-05-20	72.500	72.500	70.420	71.600	71.372	16,583,485
2022-05-19	71.100	72.740	70.100	72.240	72.010	19,247,185
2022-05-18	72.590	74.850	71.070	73.330	73.097	26,255,032
2022-05-17	67.700	72.190	67.630	72.190	71.960	25,676,862
2022-05-16	70.750	72.200	67.450	67.540	67.325	17,851,610
2022-05-13	68.890	70.180	67.510	69.260	69.040	14,718,334
2022-05-12	69.490	71.700	67.570	68.590	68.372	30,294,257

← NewerPage 18 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.