Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	33.280	33.990	32.970	33.640	33.640	22,800,787
2025-04-25	31.800	33.280	31.770	32.430	32.430	15,566,473
2025-04-24	32.150	32.760	31.800	31.830	31.830	10,114,200
2025-04-23	32.100	32.440	31.700	32.130	32.130	8,762,219
2025-04-22	31.800	32.050	31.700	31.900	31.900	6,639,588
2025-04-21	31.450	32.600	31.200	31.900	31.900	9,550,200
2025-04-18	31.480	31.750	31.160	31.310	31.310	6,670,001
2025-04-17	31.940	32.400	31.570	31.600	31.600	10,407,500
2025-04-16	31.780	33.150	31.520	32.100	32.100	16,770,451
2025-04-15	31.610	32.000	31.310	31.930	31.930	9,957,700
2025-04-14	32.470	32.480	31.550	31.800	31.800	15,422,503
2025-04-11	30.100	31.800	29.950	31.370	31.370	18,814,867
2025-04-10	30.200	30.770	29.930	30.240	30.240	16,631,138
2025-04-09	28.080	29.580	27.520	29.350	29.350	20,121,303
2025-04-08	28.820	29.450	27.920	28.610	28.610	20,590,481
2025-04-07	30.420	30.920	28.800	28.800	28.800	21,497,438
2025-04-03	32.330	32.780	31.880	32.000	32.000	10,007,721
2025-04-02	32.600	32.830	32.420	32.690	32.690	5,581,600
2025-04-01	32.500	32.920	32.440	32.590	32.590	6,579,862
2025-03-31	33.010	33.250	32.250	32.580	32.580	11,729,853
2025-03-28	33.250	33.820	33.250	33.370	33.370	8,141,203
2025-03-27	33.600	34.090	33.260	33.590	33.590	9,866,339
2025-03-26	33.800	34.110	33.570	33.580	33.580	10,781,321
2025-03-25	33.900	34.550	33.800	33.980	33.980	12,083,620
2025-03-24	34.430	34.740	33.150	33.950	33.950	25,948,629
2025-03-21	35.450	36.660	34.510	34.890	34.890	32,244,628
2025-03-20	35.060	35.240	34.660	34.690	34.690	11,754,943
2025-03-19	35.660	35.730	35.120	35.190	35.190	11,824,043
2025-03-18	35.700	36.430	35.600	35.800	35.800	13,184,046
2025-03-17	35.810	35.940	35.510	35.570	35.570	12,582,110
2025-03-14	35.350	35.980	35.110	35.780	35.780	15,501,531
2025-03-13	36.100	36.100	35.000	35.280	35.280	17,479,479
2025-03-12	36.300	36.780	36.100	36.170	36.170	15,932,541
2025-03-11	35.510	36.910	35.510	36.360	36.360	17,460,465
2025-03-10	36.320	36.450	35.590	36.010	36.010	13,255,051
2025-03-07	36.280	36.690	35.960	36.200	36.200	18,969,584
2025-03-06	35.750	36.400	35.660	36.280	36.280	20,156,255
2025-03-05	35.800	36.150	35.130	35.490	35.490	14,900,941
2025-03-04	34.900	36.290	34.710	35.800	35.800	20,397,875
2025-03-03	34.730	36.100	34.260	35.100	35.100	22,520,467
2025-02-28	36.290	36.420	34.550	34.650	34.650	26,144,613
2025-02-27	37.150	37.380	35.880	36.510	36.510	24,643,702
2025-02-26	37.280	37.460	36.850	37.110	37.110	21,314,148
2025-02-25	37.160	37.950	36.830	37.320	37.320	25,320,749
2025-02-24	37.280	37.980	36.700	37.630	37.630	30,982,605
2025-02-21	36.500	37.680	36.490	37.330	37.330	35,818,378
2025-02-20	35.500	37.770	35.260	36.900	36.900	40,926,467
2025-02-19	34.380	35.560	34.350	35.530	35.530	20,204,204
2025-02-18	35.550	35.570	34.200	34.320	34.320	22,056,462
2025-02-17	35.720	36.080	35.330	35.600	35.600	18,925,190
2025-02-14	35.520	35.870	35.350	35.720	35.720	19,046,441
2025-02-13	36.490	36.500	35.600	35.640	35.640	25,172,007
2025-02-12	35.650	36.680	35.100	36.670	36.670	36,247,869
2025-02-11	35.990	36.050	35.300	35.620	35.620	19,668,811
2025-02-10	36.050	36.180	35.620	36.000	36.000	23,555,595
2025-02-07	35.080	36.750	34.910	36.040	36.040	37,284,810
2025-02-06	34.120	35.200	33.890	35.130	35.130	25,514,216
2025-02-05	34.050	34.960	33.700	34.320	34.320	24,062,754
2025-01-27	34.880	35.070	33.650	33.660	33.660	26,127,221
2025-01-24	33.030	35.350	33.000	34.880	34.880	39,595,234

← NewerPage 7 of 21 · 1,219 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.