Chengdu Wintrue Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.570 | 7.920 | 7.560 | 7.840 | 7.359 | 14,203,018 |
| 2024-04-24 | 7.470 | 7.670 | 7.350 | 7.610 | 7.143 | 10,847,421 |
| 2024-04-23 | 7.850 | 7.930 | 7.430 | 7.470 | 7.012 | 19,449,161 |
| 2024-04-22 | 8.010 | 8.130 | 7.900 | 7.930 | 7.443 | 18,247,495 |
| 2024-04-19 | 7.650 | 8.120 | 7.630 | 7.990 | 7.500 | 23,200,067 |
| 2024-04-18 | 7.650 | 7.920 | 7.630 | 7.700 | 7.228 | 16,315,016 |
| 2024-04-17 | 7.730 | 7.850 | 7.560 | 7.700 | 7.228 | 16,033,649 |
| 2024-04-16 | 7.900 | 8.000 | 7.640 | 7.660 | 7.190 | 13,863,784 |
| 2024-04-15 | 8.040 | 8.080 | 7.750 | 7.870 | 7.387 | 13,755,655 |
| 2024-04-12 | 8.060 | 8.090 | 7.900 | 7.990 | 7.500 | 9,575,916 |
| 2024-04-11 | 7.940 | 8.170 | 7.830 | 8.050 | 7.556 | 9,760,856 |
| 2024-04-10 | 8.040 | 8.160 | 7.890 | 7.950 | 7.462 | 8,964,961 |
| 2024-04-09 | 7.880 | 8.100 | 7.880 | 8.050 | 7.556 | 9,996,272 |
| 2024-04-08 | 8.020 | 8.170 | 7.860 | 7.880 | 7.397 | 13,614,070 |
| 2024-04-03 | 7.970 | 8.130 | 7.950 | 8.100 | 7.603 | 13,871,951 |
| 2024-04-02 | 7.710 | 8.000 | 7.710 | 7.990 | 7.500 | 17,443,355 |
| 2024-04-01 | 7.540 | 7.750 | 7.520 | 7.740 | 7.265 | 8,161,700 |
| 2024-03-29 | 7.440 | 7.550 | 7.410 | 7.500 | 7.040 | 2,157,700 |
| 2024-03-28 | 7.360 | 7.500 | 7.350 | 7.440 | 6.984 | 5,459,600 |
| 2024-03-27 | 7.530 | 7.580 | 7.330 | 7.340 | 6.890 | 5,078,750 |
| 2024-03-26 | 7.470 | 7.570 | 7.420 | 7.530 | 7.068 | 4,931,200 |
| 2024-03-25 | 7.570 | 7.730 | 7.470 | 7.490 | 7.030 | 7,137,370 |
| 2024-03-22 | 7.780 | 7.790 | 7.540 | 7.580 | 7.115 | 8,092,674 |
| 2024-03-21 | 7.830 | 7.870 | 7.710 | 7.790 | 7.312 | 6,817,450 |
| 2024-03-20 | 7.850 | 7.860 | 7.790 | 7.830 | 7.350 | 5,152,000 |
| 2024-03-19 | 7.920 | 7.950 | 7.820 | 7.820 | 7.340 | 8,912,209 |
| 2024-03-18 | 8.000 | 8.030 | 7.830 | 7.930 | 7.443 | 12,816,875 |
| 2024-03-15 | 7.870 | 7.970 | 7.810 | 7.970 | 7.481 | 5,974,781 |
| 2024-03-14 | 7.900 | 8.020 | 7.810 | 7.870 | 7.387 | 6,216,689 |
| 2024-03-13 | 7.900 | 7.980 | 7.870 | 7.930 | 7.443 | 6,392,100 |
| 2024-03-12 | 7.900 | 7.930 | 7.830 | 7.920 | 7.434 | 7,655,600 |
| 2024-03-11 | 7.780 | 7.930 | 7.760 | 7.900 | 7.415 | 7,069,610 |
| 2024-03-08 | 8.000 | 8.020 | 7.780 | 7.880 | 7.397 | 11,130,600 |
| 2024-03-07 | 7.840 | 8.140 | 7.830 | 7.990 | 7.500 | 14,600,771 |
| 2024-03-06 | 7.700 | 7.890 | 7.640 | 7.830 | 7.350 | 11,807,903 |
| 2024-03-05 | 7.720 | 7.790 | 7.640 | 7.720 | 7.246 | 8,074,464 |
| 2024-03-04 | 7.800 | 7.850 | 7.670 | 7.730 | 7.256 | 6,524,400 |
| 2024-03-01 | 7.760 | 7.890 | 7.720 | 7.830 | 7.350 | 6,848,600 |
| 2024-02-29 | 7.590 | 7.750 | 7.510 | 7.750 | 7.275 | 8,115,870 |
| 2024-02-28 | 7.810 | 7.980 | 7.560 | 7.570 | 7.106 | 11,715,250 |
| 2024-02-27 | 7.770 | 7.810 | 7.690 | 7.810 | 7.331 | 10,051,400 |
| 2024-02-26 | 7.670 | 7.900 | 7.640 | 7.760 | 7.284 | 10,981,512 |
| 2024-02-23 | 7.680 | 7.730 | 7.580 | 7.680 | 7.209 | 7,309,120 |
| 2024-02-22 | 7.640 | 7.720 | 7.600 | 7.670 | 7.199 | 6,267,029 |
| 2024-02-21 | 7.610 | 7.950 | 7.540 | 7.650 | 7.181 | 9,653,518 |
| 2024-02-20 | 7.650 | 7.680 | 7.530 | 7.650 | 7.181 | 6,397,622 |
| 2024-02-19 | 7.780 | 7.870 | 7.580 | 7.660 | 7.190 | 11,463,625 |
| 2024-02-08 | 7.500 | 8.030 | 7.380 | 7.760 | 7.284 | 18,767,016 |
| 2024-02-07 | 6.930 | 7.520 | 6.850 | 7.450 | 6.993 | 16,014,471 |
| 2024-02-06 | 6.260 | 6.990 | 6.230 | 6.940 | 6.514 | 13,941,564 |
| 2024-02-05 | 6.680 | 6.700 | 6.150 | 6.350 | 5.960 | 13,058,884 |
| 2024-02-02 | 7.010 | 7.130 | 6.480 | 6.670 | 6.261 | 11,402,072 |
| 2024-02-01 | 7.220 | 7.270 | 7.010 | 7.040 | 6.608 | 7,581,028 |
| 2024-01-31 | 7.530 | 7.680 | 7.210 | 7.240 | 6.796 | 6,611,216 |
| 2024-01-30 | 7.720 | 7.840 | 7.510 | 7.530 | 7.068 | 4,679,700 |
| 2024-01-29 | 7.910 | 7.960 | 7.750 | 7.770 | 7.293 | 4,615,300 |
| 2024-01-26 | 7.890 | 8.000 | 7.820 | 7.860 | 7.378 | 4,291,844 |
| 2024-01-25 | 7.670 | 7.930 | 7.600 | 7.900 | 7.415 | 6,178,306 |
| 2024-01-24 | 7.510 | 7.670 | 7.320 | 7.640 | 7.171 | 6,988,548 |
| 2024-01-23 | 7.500 | 7.560 | 7.240 | 7.510 | 7.049 | 7,679,904 |
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.