Wingtech Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	33.600	34.250	33.160	33.200	33.200	25,024,427
2025-01-22	33.650	34.200	32.980	33.150	33.150	19,039,190
2025-01-21	33.790	34.440	33.350	33.890	33.890	29,199,236
2025-01-20	31.880	34.430	31.800	33.850	33.850	55,378,519
2025-01-17	32.810	33.780	32.600	33.200	33.200	24,507,657
2025-01-16	32.860	33.550	32.400	32.960	32.960	23,979,954
2025-01-15	33.100	33.260	32.630	32.810	32.810	20,301,979
2025-01-14	31.600	33.250	31.180	33.160	33.160	30,701,903
2025-01-13	31.000	31.600	30.630	31.330	31.330	17,784,516
2025-01-10	32.150	32.970	31.380	31.420	31.420	25,367,332
2025-01-09	32.090	32.850	32.000	32.400	32.400	21,970,427
2025-01-08	32.280	32.980	31.060	32.310	32.310	31,553,047
2025-01-07	31.750	32.500	31.610	32.490	32.490	34,419,782
2025-01-06	32.530	33.220	31.320	31.640	31.640	56,263,288
2025-01-03	36.880	37.100	33.440	33.450	33.450	78,454,125
2025-01-02	38.500	39.000	36.380	37.150	37.150	100,601,316
2024-12-31	37.200	38.780	37.200	38.780	38.780	52,492,989
2024-12-30	35.760	35.800	34.700	35.250	35.250	27,402,545
2024-12-27	35.300	36.590	34.930	35.750	35.750	47,700,405
2024-12-26	34.710	35.830	34.520	35.290	35.290	29,238,145
2024-12-25	35.500	35.870	34.800	34.940	34.940	21,599,585
2024-12-24	35.280	35.650	34.810	35.590	35.590	23,754,341
2024-12-23	36.260	36.370	35.150	35.270	35.270	28,768,888
2024-12-20	36.000	37.180	35.630	36.250	36.250	45,836,508
2024-12-19	35.000	36.300	34.780	35.990	35.990	32,399,915
2024-12-18	35.380	35.860	34.850	35.380	35.380	24,163,089
2024-12-17	35.000	35.950	34.670	35.090	35.090	28,204,475
2024-12-16	36.000	36.120	34.880	35.000	35.000	30,495,203
2024-12-13	36.250	36.670	35.800	36.000	36.000	30,307,777
2024-12-12	36.050	36.820	35.580	36.600	36.600	37,360,652
2024-12-11	36.000	36.220	35.340	36.040	36.040	46,492,893
2024-12-10	37.620	37.890	36.570	36.700	36.700	41,613,102
2024-12-09	36.990	37.180	36.400	36.580	36.580	31,012,703
2024-12-06	36.680	37.150	36.200	36.990	36.990	38,229,145
2024-12-05	36.180	36.960	36.000	36.680	36.680	35,757,341
2024-12-04	37.600	37.970	36.280	36.430	36.430	65,151,244
2024-12-03	37.700	38.620	36.260	36.920	36.920	81,707,110
2024-12-02	40.570	42.200	36.720	37.500	37.500	105,786,205
2024-11-29	40.120	41.370	39.610	40.690	40.690	23,616,510
2024-11-28	41.070	41.200	40.110	40.170	40.170	19,219,709
2024-11-27	38.500	41.100	37.880	41.070	41.070	35,216,685
2024-11-26	39.200	39.650	38.540	38.770	38.770	19,694,024
2024-11-25	40.580	40.940	38.360	39.200	39.200	36,639,022
2024-11-22	42.050	43.160	40.580	40.630	40.630	27,700,575
2024-11-21	42.700	43.040	41.490	42.100	42.100	23,327,538
2024-11-20	43.120	43.200	42.260	42.750	42.750	23,599,300
2024-11-19	42.680	43.390	41.350	43.240	43.240	33,287,169
2024-11-18	43.230	44.020	41.250	42.680	42.680	37,939,521
2024-11-15	45.540	45.850	42.850	42.930	42.930	42,821,870
2024-11-14	48.390	48.920	45.510	45.600	45.600	36,383,740
2024-11-13	48.890	49.350	47.200	48.400	48.400	34,319,937
2024-11-12	50.960	50.980	48.880	49.150	49.150	50,152,721
2024-11-11	45.900	49.980	45.900	49.980	49.980	67,062,054
2024-11-08	44.500	46.760	44.260	45.440	45.440	54,048,495
2024-11-07	44.050	44.480	43.000	43.820	43.820	34,449,757
2024-11-06	45.220	46.170	43.820	44.180	44.180	45,336,854
2024-11-05	43.240	46.220	43.200	45.200	45.200	59,886,966
2024-11-04	42.430	44.000	41.900	42.870	42.870	36,759,614
2024-11-01	43.000	46.330	42.180	42.500	42.500	72,360,220
2024-10-31	40.300	44.690	40.040	43.770	43.770	88,047,718

← NewerPage 8 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.