Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	108.64	108.99	104.03	108.45	108.11	8,688,259
2022-02-08	110.20	111.34	107.05	108.36	108.02	7,883,222
2022-02-07	109.00	112.36	108.00	110.18	109.83	9,306,092
2022-01-28	111.00	111.79	106.00	107.00	106.66	13,120,343
2022-01-27	118.00	118.40	108.80	110.12	109.77	20,871,330
2022-01-26	116.84	120.00	115.30	118.75	118.37	8,924,329
2022-01-25	117.81	120.20	116.23	116.48	116.11	7,010,235
2022-01-24	116.23	120.33	115.26	119.00	118.62	9,249,185
2022-01-21	117.03	117.89	113.88	114.92	114.55	9,391,781
2022-01-20	119.00	119.20	116.71	117.47	117.10	6,281,505
2022-01-19	121.00	121.00	117.00	117.80	117.43	6,938,939
2022-01-18	120.78	125.44	120.20	121.08	120.70	11,047,297
2022-01-17	119.29	124.08	119.29	121.02	120.64	13,567,104
2022-01-14	115.90	121.12	115.04	119.20	118.82	11,919,824
2022-01-13	120.00	120.98	115.16	116.20	115.83	10,546,981
2022-01-12	119.91	121.30	117.90	119.63	119.25	8,745,796
2022-01-11	123.00	124.00	118.89	119.50	119.12	8,149,610
2022-01-10	123.99	124.70	118.97	123.28	122.89	9,597,972
2022-01-07	127.49	129.32	123.00	123.74	123.35	9,521,187
2022-01-06	125.00	128.00	121.80	126.90	126.50	10,686,002
2022-01-05	129.90	130.91	124.11	124.73	124.33	8,319,324
2022-01-04	129.31	130.73	126.67	130.00	129.59	10,057,632
2021-12-31	130.62	131.88	128.50	129.30	128.89	7,927,488
2021-12-30	130.81	133.18	129.00	131.90	131.48	11,096,033
2021-12-29	132.29	132.50	121.00	128.41	128.00	26,945,470
2021-12-28	137.33	138.28	128.55	131.50	131.08	17,418,696
2021-12-27	137.01	138.96	135.89	136.30	135.87	7,557,832
2021-12-24	136.08	138.84	135.50	136.98	136.54	7,240,676
2021-12-23	136.50	137.76	134.51	135.99	135.56	6,246,124
2021-12-22	134.14	139.51	134.12	136.50	136.07	12,609,852
2021-12-21	135.79	136.60	131.90	134.14	133.71	8,388,222
2021-12-20	136.44	136.44	133.37	134.70	134.27	9,207,617
2021-12-17	137.00	137.60	133.50	135.22	134.79	10,085,713
2021-12-16	139.77	141.80	135.85	137.78	137.34	8,291,760
2021-12-15	140.34	143.88	137.27	138.80	138.36	11,543,164
2021-12-14	137.62	143.48	136.88	139.90	139.46	11,005,184
2021-12-13	135.90	140.42	135.20	138.10	137.66	10,676,225
2021-12-10	134.76	137.18	133.00	134.78	134.35	10,020,858
2021-12-09	135.01	141.20	134.11	135.39	134.96	16,552,074
2021-12-08	127.00	135.52	127.00	135.00	134.57	16,100,966
2021-12-07	132.27	133.01	126.00	128.60	128.19	11,859,912
2021-12-06	134.00	134.00	128.58	130.20	129.79	13,342,445
2021-12-03	127.89	139.97	127.88	133.36	132.94	24,771,522
2021-12-02	125.86	128.87	125.02	127.89	127.48	10,658,793
2021-12-01	124.80	128.00	122.98	126.30	125.90	14,476,836
2021-11-30	124.32	126.20	121.68	122.70	122.31	12,775,323
2021-11-29	117.95	123.67	117.35	123.35	122.96	11,779,560
2021-11-26	119.80	121.10	117.52	119.33	118.95	10,457,970
2021-11-25	122.00	123.98	119.80	119.88	119.50	8,735,701
2021-11-24	121.50	125.00	120.21	122.40	122.01	19,710,204
2021-11-23	120.00	121.42	119.00	120.20	119.82	11,702,041
2021-11-22	114.30	123.88	114.10	120.00	119.62	21,508,639
2021-11-19	113.83	114.97	112.88	114.47	114.11	7,578,064
2021-11-18	115.65	117.09	113.63	113.73	113.37	8,994,198
2021-11-17	118.87	119.40	115.10	115.86	115.49	9,045,737
2021-11-16	116.00	119.34	115.06	118.81	118.43	11,938,797
2021-11-15	118.70	122.30	116.98	117.00	116.63	9,602,682
2021-11-12	119.50	120.37	116.90	118.74	118.36	13,173,002
2021-11-11	114.96	121.00	114.05	119.90	119.52	22,728,602
2021-11-10	116.00	116.87	113.11	115.10	114.73	11,970,488

← NewerPage 20 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.