Chengdu Wintrue Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.500 | 6.560 | 6.420 | 6.450 | 6.201 | 6,889,800 |
| 2024-07-23 | 6.740 | 6.750 | 6.520 | 6.530 | 6.277 | 8,921,300 |
| 2024-07-22 | 6.920 | 6.920 | 6.730 | 6.730 | 6.470 | 10,035,176 |
| 2024-07-19 | 6.960 | 7.000 | 6.850 | 6.900 | 6.633 | 5,343,651 |
| 2024-07-18 | 6.940 | 7.000 | 6.840 | 6.990 | 6.720 | 7,774,033 |
| 2024-07-17 | 7.010 | 7.040 | 6.920 | 6.970 | 6.700 | 7,204,429 |
| 2024-07-16 | 7.050 | 7.070 | 6.970 | 7.020 | 6.748 | 8,209,900 |
| 2024-07-15 | 7.160 | 7.160 | 7.010 | 7.080 | 6.806 | 8,220,096 |
| 2024-07-12 | 7.250 | 7.280 | 7.150 | 7.170 | 6.893 | 7,721,900 |
| 2024-07-11 | 7.110 | 7.300 | 7.110 | 7.240 | 6.960 | 11,528,600 |
| 2024-07-10 | 7.050 | 7.140 | 7.010 | 7.020 | 6.748 | 6,258,500 |
| 2024-07-09 | 7.000 | 7.120 | 6.850 | 7.080 | 6.806 | 9,566,551 |
| 2024-07-08 | 7.190 | 7.200 | 6.980 | 7.020 | 6.748 | 10,093,900 |
| 2024-07-05 | 7.090 | 7.190 | 7.050 | 7.140 | 6.864 | 5,732,343 |
| 2024-07-04 | 7.190 | 7.220 | 7.060 | 7.090 | 6.816 | 7,799,400 |
| 2024-07-03 | 7.220 | 7.280 | 7.150 | 7.190 | 6.912 | 5,627,200 |
| 2024-07-02 | 7.360 | 7.370 | 7.190 | 7.230 | 6.950 | 8,144,000 |
| 2024-07-01 | 7.120 | 7.390 | 7.090 | 7.360 | 7.075 | 11,393,010 |
| 2024-06-28 | 7.090 | 7.220 | 7.080 | 7.130 | 6.854 | 6,772,861 |
| 2024-06-27 | 7.310 | 7.320 | 7.080 | 7.110 | 6.835 | 8,867,400 |
| 2024-06-26 | 7.250 | 7.350 | 7.150 | 7.340 | 7.056 | 8,285,400 |
| 2024-06-25 | 7.170 | 7.330 | 7.140 | 7.260 | 6.979 | 7,203,200 |
| 2024-06-24 | 7.340 | 7.340 | 7.090 | 7.170 | 6.893 | 10,710,800 |
| 2024-06-21 | 7.330 | 7.460 | 7.310 | 7.360 | 7.075 | 6,807,230 |
| 2024-06-20 | 7.480 | 7.540 | 7.310 | 7.340 | 7.056 | 9,736,000 |
| 2024-06-19 | 7.630 | 7.710 | 7.500 | 7.500 | 7.210 | 8,773,580 |
| 2024-06-18 | 7.530 | 7.730 | 7.520 | 7.590 | 7.296 | 9,964,980 |
| 2024-06-17 | 7.620 | 7.700 | 7.530 | 7.550 | 7.258 | 9,814,700 |
| 2024-06-14 | 7.580 | 7.660 | 7.420 | 7.650 | 7.354 | 18,187,860 |
| 2024-06-13 | 7.890 | 7.920 | 7.540 | 7.590 | 7.296 | 18,695,729 |
| 2024-06-12 | 7.980 | 8.090 | 7.880 | 7.930 | 7.623 | 14,561,100 |
| 2024-06-11 | 8.140 | 8.160 | 7.960 | 8.020 | 7.710 | 10,188,259 |
| 2024-06-07 | 8.150 | 8.230 | 8.090 | 8.180 | 7.864 | 9,232,100 |
| 2024-06-06 | 8.130 | 8.290 | 8.050 | 8.120 | 7.806 | 11,689,300 |
| 2024-06-05 | 8.380 | 8.390 | 8.150 | 8.160 | 7.844 | 12,690,100 |
| 2024-06-04 | 8.180 | 8.350 | 8.120 | 8.330 | 8.008 | 7,883,428 |
| 2024-06-03 | 8.420 | 8.420 | 8.150 | 8.220 | 7.902 | 16,222,500 |
| 2024-05-31 | 8.500 | 8.610 | 8.300 | 8.430 | 8.104 | 16,282,153 |
| 2024-05-30 | 8.550 | 8.940 | 8.480 | 8.580 | 8.248 | 25,943,850 |
| 2024-05-29 | 8.400 | 8.560 | 8.370 | 8.500 | 8.171 | 10,316,805 |
| 2024-05-28 | 8.570 | 8.650 | 8.440 | 8.470 | 8.142 | 9,217,500 |
| 2024-05-27 | 8.600 | 8.620 | 8.450 | 8.610 | 8.277 | 10,884,789 |
| 2024-05-24 | 8.590 | 8.690 | 8.520 | 8.640 | 8.306 | 12,121,489 |
| 2024-05-23 | 8.700 | 8.740 | 8.450 | 8.570 | 8.238 | 17,378,000 |
| 2024-05-22 | 8.890 | 8.920 | 8.730 | 8.800 | 8.460 | 15,325,400 |
| 2024-05-21 | 9.000 | 9.130 | 8.790 | 8.860 | 8.517 | 23,371,408 |
| 2024-05-20 | 8.900 | 9.100 | 8.750 | 9.050 | 8.700 | 47,187,369 |
| 2024-05-17 | 8.500 | 8.720 | 8.420 | 8.640 | 8.306 | 37,483,679 |
| 2024-05-16 | 8.880 | 9.110 | 8.420 | 8.470 | 8.142 | 65,431,937 |
| 2024-05-15 | 8.380 | 8.540 | 8.280 | 8.480 | 7.960 | 11,123,581 |
| 2024-05-14 | 8.440 | 8.540 | 8.360 | 8.380 | 7.866 | 9,978,000 |
| 2024-05-13 | 8.560 | 8.590 | 8.400 | 8.470 | 7.950 | 13,352,134 |
| 2024-05-10 | 8.770 | 8.880 | 8.620 | 8.660 | 8.129 | 13,880,139 |
| 2024-05-09 | 8.590 | 8.850 | 8.560 | 8.770 | 8.232 | 16,381,636 |
| 2024-05-08 | 8.740 | 8.910 | 8.580 | 8.590 | 8.063 | 17,090,738 |
| 2024-05-07 | 8.530 | 8.800 | 8.480 | 8.740 | 8.204 | 28,199,087 |
| 2024-05-06 | 8.160 | 8.710 | 8.110 | 8.600 | 8.072 | 32,594,500 |
| 2024-04-30 | 8.030 | 8.150 | 7.990 | 8.110 | 7.612 | 13,023,270 |
| 2024-04-29 | 7.850 | 8.120 | 7.850 | 8.110 | 7.612 | 14,812,200 |
| 2024-04-26 | 7.790 | 7.930 | 7.750 | 7.920 | 7.434 | 10,529,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 0.2000 CNY |
| 2025-07-03 | 0.1000 CNY |
| 2025-03-13 | 0.1000 CNY |
| 2024-05-16 | 0.2000 CNY |
| 2023-05-12 | 0.3000 CNY |
| 2022-06-08 | 0.4000 CNY |
| 2021-05-19 | 0.2000 CNY |
| 2020-06-17 | 0.1500 CNY |
| 2019-05-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.