Wingtech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 41.020 | 41.420 | 39.800 | 40.660 | 40.660 | 77,528,582 |
| 2024-10-29 | 42.000 | 43.770 | 41.230 | 42.180 | 42.180 | 141,816,339 |
| 2024-10-28 | 36.980 | 39.790 | 36.780 | 39.790 | 39.790 | 60,197,281 |
| 2024-10-25 | 34.910 | 36.870 | 34.680 | 36.170 | 36.170 | 48,969,916 |
| 2024-10-24 | 33.600 | 36.160 | 33.550 | 34.910 | 34.910 | 42,727,400 |
| 2024-10-23 | 34.000 | 34.470 | 33.620 | 33.890 | 33.890 | 25,036,369 |
| 2024-10-22 | 34.200 | 34.710 | 33.400 | 34.130 | 34.130 | 33,450,488 |
| 2024-10-21 | 33.110 | 35.350 | 32.850 | 34.470 | 34.470 | 62,775,768 |
| 2024-10-18 | 30.800 | 33.560 | 30.700 | 32.710 | 32.710 | 42,488,120 |
| 2024-10-17 | 30.920 | 31.960 | 30.820 | 30.910 | 30.910 | 23,774,428 |
| 2024-10-16 | 30.450 | 31.220 | 30.350 | 30.680 | 30.680 | 18,983,692 |
| 2024-10-15 | 31.750 | 32.540 | 31.120 | 31.240 | 31.240 | 25,063,545 |
| 2024-10-14 | 30.840 | 31.940 | 29.910 | 31.820 | 31.820 | 31,991,417 |
| 2024-10-11 | 32.360 | 32.850 | 30.500 | 31.000 | 31.000 | 32,904,869 |
| 2024-10-10 | 34.670 | 35.210 | 32.290 | 32.900 | 32.900 | 48,179,376 |
| 2024-10-09 | 35.980 | 37.390 | 33.880 | 34.530 | 34.530 | 82,746,230 |
| 2024-10-08 | 36.000 | 36.000 | 34.370 | 36.000 | 36.000 | 64,382,362 |
| 2024-09-30 | 32.000 | 32.730 | 30.960 | 32.730 | 32.730 | 48,984,574 |
| 2024-09-27 | 28.810 | 29.750 | 28.440 | 29.750 | 29.750 | 16,532,641 |
| 2024-09-26 | 26.760 | 28.120 | 26.620 | 28.100 | 28.100 | 21,027,237 |
| 2024-09-25 | 26.250 | 27.670 | 26.220 | 26.770 | 26.770 | 25,250,118 |
| 2024-09-24 | 25.000 | 25.990 | 24.710 | 25.990 | 25.990 | 15,776,920 |
| 2024-09-23 | 24.900 | 25.250 | 24.690 | 24.850 | 24.850 | 6,571,610 |
| 2024-09-20 | 25.160 | 25.320 | 24.640 | 24.900 | 24.900 | 7,594,005 |
| 2024-09-19 | 24.850 | 25.610 | 24.630 | 25.160 | 25.160 | 10,220,734 |
| 2024-09-18 | 24.710 | 24.980 | 24.120 | 24.500 | 24.500 | 6,508,390 |
| 2024-09-13 | 25.040 | 25.160 | 24.700 | 24.720 | 24.720 | 5,127,638 |
| 2024-09-12 | 25.580 | 25.840 | 25.030 | 25.040 | 25.040 | 5,418,440 |
| 2024-09-11 | 25.250 | 25.590 | 25.060 | 25.450 | 25.450 | 5,309,200 |
| 2024-09-10 | 25.180 | 25.550 | 24.760 | 25.360 | 25.360 | 6,679,624 |
| 2024-09-09 | 25.240 | 25.460 | 25.000 | 25.180 | 25.180 | 5,873,291 |
| 2024-09-06 | 25.980 | 26.020 | 25.210 | 25.240 | 25.240 | 5,989,429 |
| 2024-09-05 | 25.680 | 26.100 | 25.510 | 25.830 | 25.830 | 7,073,301 |
| 2024-09-04 | 25.500 | 25.850 | 25.430 | 25.580 | 25.580 | 6,402,000 |
| 2024-09-03 | 25.340 | 25.890 | 25.290 | 25.690 | 25.690 | 7,243,788 |
| 2024-09-02 | 26.040 | 26.150 | 25.330 | 25.400 | 25.400 | 10,418,538 |
| 2024-08-30 | 24.880 | 26.280 | 24.820 | 26.100 | 26.100 | 17,255,413 |
| 2024-08-29 | 24.230 | 25.060 | 24.110 | 24.920 | 24.920 | 12,305,250 |
| 2024-08-28 | 24.360 | 24.480 | 24.060 | 24.230 | 24.230 | 8,671,167 |
| 2024-08-27 | 25.210 | 25.340 | 24.340 | 24.390 | 24.390 | 10,776,887 |
| 2024-08-26 | 25.100 | 25.560 | 25.080 | 25.350 | 25.350 | 7,092,007 |
| 2024-08-23 | 25.100 | 25.370 | 24.830 | 25.110 | 25.110 | 8,855,345 |
| 2024-08-22 | 26.040 | 26.100 | 25.200 | 25.220 | 25.220 | 11,543,104 |
| 2024-08-21 | 25.890 | 26.530 | 25.860 | 26.040 | 26.040 | 8,555,814 |
| 2024-08-20 | 26.690 | 26.780 | 25.750 | 26.050 | 26.050 | 11,809,314 |
| 2024-08-19 | 26.450 | 27.160 | 26.310 | 26.700 | 26.700 | 9,152,415 |
| 2024-08-16 | 27.110 | 27.310 | 26.760 | 26.800 | 26.800 | 10,049,891 |
| 2024-08-15 | 26.740 | 27.330 | 26.580 | 27.020 | 27.020 | 11,538,078 |
| 2024-08-14 | 27.150 | 27.150 | 26.800 | 26.800 | 26.800 | 8,334,610 |
| 2024-08-13 | 27.090 | 27.230 | 26.750 | 27.180 | 27.180 | 8,942,595 |
| 2024-08-12 | 27.200 | 27.260 | 26.870 | 27.040 | 27.040 | 8,321,130 |
| 2024-08-09 | 28.120 | 28.290 | 27.260 | 27.300 | 27.300 | 13,113,822 |
| 2024-08-08 | 27.520 | 28.230 | 27.340 | 27.740 | 27.740 | 11,868,338 |
| 2024-08-07 | 27.940 | 28.240 | 27.720 | 27.750 | 27.750 | 11,086,409 |
| 2024-08-06 | 28.200 | 28.400 | 27.630 | 28.030 | 28.030 | 12,748,818 |
| 2024-08-05 | 28.500 | 29.050 | 27.750 | 27.750 | 27.750 | 18,194,728 |
| 2024-08-02 | 29.670 | 30.030 | 28.930 | 29.000 | 29.000 | 18,907,875 |
| 2024-08-01 | 29.950 | 30.560 | 29.500 | 30.130 | 30.130 | 25,182,635 |
| 2024-07-31 | 27.500 | 30.260 | 27.220 | 29.830 | 29.830 | 30,743,091 |
| 2024-07-30 | 27.410 | 27.630 | 26.940 | 27.510 | 27.510 | 11,594,749 |
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.