Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	62.560	68.710	62.560	68.710	68.492	15,245,117
2022-05-10	59.000	63.200	58.350	62.460	62.261	15,564,635
2022-05-09	61.000	61.280	59.840	60.290	60.098	9,713,735
2022-05-06	62.180	63.050	60.980	61.090	60.896	14,834,527
2022-05-05	65.000	66.440	64.120	64.410	64.205	16,963,669
2022-04-29	63.640	67.500	61.720	65.780	65.571	21,234,723
2022-04-28	61.690	63.080	59.870	62.700	62.501	17,382,187
2022-04-27	59.660	63.050	59.600	62.600	62.401	20,719,769
2022-04-26	59.810	63.150	59.810	60.170	59.979	19,137,832
2022-04-25	64.000	64.110	59.820	59.820	59.630	15,803,815
2022-04-22	65.140	66.760	64.580	65.260	65.053	11,480,977
2022-04-21	68.290	68.970	65.880	66.280	66.069	11,828,897
2022-04-20	69.060	69.680	67.280	67.800	67.584	9,734,855
2022-04-19	71.200	71.640	68.500	69.380	69.159	13,785,533
2022-04-18	69.200	72.490	69.000	71.300	71.073	14,179,734
2022-04-15	66.810	70.500	66.800	69.700	69.478	13,700,969
2022-04-14	68.300	69.810	66.320	68.580	68.362	21,252,864
2022-04-13	70.480	70.500	67.230	67.340	67.126	21,928,259
2022-04-12	71.230	71.870	69.160	71.310	71.083	17,594,411
2022-04-11	74.380	75.710	70.900	71.010	70.784	18,901,156
2022-04-08	76.310	77.300	74.890	75.880	75.639	11,916,876
2022-04-07	78.900	78.970	76.300	76.300	76.057	13,811,844
2022-04-06	81.370	81.390	77.700	79.140	78.888	18,128,908
2022-04-01	80.600	82.890	80.200	81.350	81.091	13,611,378
2022-03-31	83.990	84.070	80.490	81.300	81.042	19,091,728
2022-03-30	85.600	86.540	83.600	84.670	84.401	18,774,959
2022-03-29	89.900	90.480	83.210	84.610	84.341	26,564,734
2022-03-28	92.700	92.910	88.680	90.100	89.814	22,269,642
2022-03-25	94.600	98.420	94.050	94.330	94.030	24,715,639
2022-03-24	103.38	103.38	93.150	93.150	92.854	26,682,938
2022-03-23	100.85	104.89	99.100	103.50	103.17	8,805,973
2022-03-22	104.90	104.90	100.31	100.85	100.53	10,278,203
2022-03-21	104.55	106.20	103.72	104.95	104.62	6,142,866
2022-03-18	105.00	105.60	102.30	103.71	103.38	8,385,870
2022-03-17	110.00	111.00	105.17	105.78	105.44	14,690,841
2022-03-16	103.00	106.22	99.600	106.02	105.68	13,744,088
2022-03-15	100.22	105.38	97.760	99.800	99.483	12,500,550
2022-03-14	106.51	109.44	101.38	102.10	101.78	14,772,194
2022-03-11	109.25	110.79	106.02	109.45	109.10	11,423,406
2022-03-10	110.00	111.50	106.90	108.30	107.96	14,945,361
2022-03-09	103.00	106.00	100.00	103.54	103.21	13,958,446
2022-03-08	107.00	107.50	101.68	103.00	102.67	14,050,207
2022-03-07	112.74	112.74	106.00	107.16	106.82	9,554,129
2022-03-04	113.45	116.38	112.70	113.26	112.90	7,073,047
2022-03-03	120.80	120.86	114.83	115.49	115.12	8,427,530
2022-03-02	117.60	118.95	116.21	118.30	117.92	5,487,658
2022-03-01	116.88	120.30	116.88	118.24	117.86	7,613,217
2022-02-28	118.00	118.97	115.60	116.70	116.33	6,647,957
2022-02-25	119.40	121.11	116.08	118.30	117.92	12,512,288
2022-02-24	115.00	118.33	113.17	115.40	115.03	10,878,327
2022-02-23	108.00	117.10	107.36	115.64	115.27	12,381,741
2022-02-22	109.40	109.40	105.48	108.00	107.66	9,194,900
2022-02-21	111.40	112.44	107.40	109.42	109.07	8,527,857
2022-02-18	112.67	113.20	111.00	111.75	111.39	5,303,989
2022-02-17	113.41	116.21	111.80	113.63	113.27	8,793,684
2022-02-16	114.49	115.79	112.50	113.60	113.24	8,026,105
2022-02-15	106.79	113.50	106.79	112.73	112.37	9,549,763
2022-02-14	107.77	109.70	105.65	106.47	106.13	7,883,255
2022-02-11	109.67	110.98	107.75	108.29	107.95	6,844,481
2022-02-10	109.56	112.28	106.72	110.39	110.04	10,749,219

← NewerPage 19 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.