Chengdu Wintrue Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.500 | 7.560 | 7.240 | 7.510 | 7.049 | 7,679,904 |
| 2024-01-22 | 8.000 | 8.000 | 7.470 | 7.540 | 7.077 | 7,740,915 |
| 2024-01-19 | 8.110 | 8.280 | 8.010 | 8.020 | 7.528 | 4,864,600 |
| 2024-01-18 | 8.230 | 8.240 | 7.890 | 8.110 | 7.612 | 7,074,500 |
| 2024-01-17 | 8.450 | 8.450 | 8.240 | 8.250 | 7.744 | 3,725,000 |
| 2024-01-16 | 8.500 | 8.550 | 8.340 | 8.440 | 7.922 | 5,275,505 |
| 2024-01-15 | 8.410 | 8.520 | 8.370 | 8.500 | 7.978 | 5,961,700 |
| 2024-01-12 | 8.380 | 8.560 | 8.350 | 8.460 | 7.941 | 6,214,200 |
| 2024-01-11 | 8.260 | 8.430 | 8.200 | 8.400 | 7.885 | 5,597,577 |
| 2024-01-10 | 8.190 | 8.310 | 8.100 | 8.260 | 7.753 | 4,903,393 |
| 2024-01-09 | 8.160 | 8.270 | 8.080 | 8.200 | 7.697 | 5,179,544 |
| 2024-01-08 | 8.290 | 8.300 | 8.150 | 8.150 | 7.650 | 5,543,200 |
| 2024-01-05 | 8.400 | 8.430 | 8.260 | 8.280 | 7.772 | 4,742,862 |
| 2024-01-04 | 8.470 | 8.520 | 8.350 | 8.390 | 7.875 | 8,351,716 |
| 2024-01-03 | 8.300 | 8.620 | 8.280 | 8.520 | 7.997 | 13,800,644 |
| 2024-01-02 | 8.250 | 8.440 | 8.210 | 8.310 | 7.800 | 6,474,828 |
| 2023-12-29 | 8.200 | 8.270 | 8.160 | 8.250 | 7.744 | 4,836,552 |
| 2023-12-28 | 7.950 | 8.220 | 7.950 | 8.210 | 7.706 | 7,084,700 |
| 2023-12-27 | 8.000 | 8.030 | 7.840 | 8.010 | 7.519 | 5,679,000 |
| 2023-12-26 | 7.930 | 8.200 | 7.880 | 8.000 | 7.509 | 8,687,645 |
| 2023-12-25 | 7.950 | 7.960 | 7.840 | 7.920 | 7.434 | 3,092,652 |
| 2023-12-22 | 7.930 | 8.070 | 7.810 | 7.960 | 7.472 | 7,393,900 |
| 2023-12-21 | 7.900 | 8.010 | 7.800 | 7.960 | 7.472 | 4,966,786 |
| 2023-12-20 | 7.970 | 8.080 | 7.890 | 7.890 | 7.406 | 3,319,160 |
| 2023-12-19 | 7.950 | 8.000 | 7.870 | 7.960 | 7.472 | 5,697,631 |
| 2023-12-18 | 8.070 | 8.090 | 7.880 | 7.890 | 7.406 | 6,042,144 |
| 2023-12-15 | 8.200 | 8.240 | 8.070 | 8.100 | 7.603 | 4,067,498 |
| 2023-12-14 | 8.190 | 8.290 | 8.130 | 8.140 | 7.641 | 3,142,941 |
| 2023-12-13 | 8.320 | 8.320 | 8.190 | 8.200 | 7.697 | 3,412,800 |
| 2023-12-12 | 8.350 | 8.350 | 8.250 | 8.320 | 7.810 | 4,237,800 |
| 2023-12-11 | 8.270 | 8.410 | 8.140 | 8.370 | 7.856 | 7,486,610 |
| 2023-12-08 | 8.290 | 8.350 | 8.240 | 8.290 | 7.781 | 6,350,052 |
| 2023-12-07 | 8.380 | 8.420 | 8.210 | 8.330 | 7.819 | 5,347,853 |
| 2023-12-06 | 8.270 | 8.450 | 8.260 | 8.390 | 7.875 | 4,790,000 |
| 2023-12-05 | 8.400 | 8.470 | 8.260 | 8.270 | 7.763 | 4,185,999 |
| 2023-12-04 | 8.530 | 8.550 | 8.410 | 8.440 | 7.922 | 4,421,623 |
| 2023-12-01 | 8.440 | 8.510 | 8.380 | 8.450 | 7.932 | 4,493,000 |
| 2023-11-30 | 8.510 | 8.540 | 8.400 | 8.440 | 7.922 | 4,540,300 |
| 2023-11-29 | 8.510 | 8.540 | 8.460 | 8.510 | 7.988 | 4,976,000 |
| 2023-11-28 | 8.370 | 8.520 | 8.310 | 8.500 | 7.978 | 5,702,800 |
| 2023-11-27 | 8.440 | 8.440 | 8.330 | 8.360 | 7.847 | 3,718,035 |
| 2023-11-24 | 8.480 | 8.500 | 8.380 | 8.420 | 7.903 | 3,824,094 |
| 2023-11-23 | 8.400 | 8.530 | 8.380 | 8.490 | 7.969 | 4,921,719 |
| 2023-11-22 | 8.510 | 8.540 | 8.400 | 8.400 | 7.885 | 5,116,945 |
| 2023-11-21 | 8.570 | 8.620 | 8.480 | 8.500 | 7.978 | 3,977,810 |
| 2023-11-20 | 8.480 | 8.600 | 8.430 | 8.570 | 8.044 | 5,154,010 |
| 2023-11-17 | 8.480 | 8.540 | 8.440 | 8.490 | 7.969 | 2,981,900 |
| 2023-11-16 | 8.550 | 8.560 | 8.490 | 8.500 | 7.978 | 4,396,700 |
| 2023-11-15 | 8.500 | 8.630 | 8.480 | 8.590 | 8.063 | 9,111,544 |
| 2023-11-14 | 8.480 | 8.520 | 8.430 | 8.460 | 7.941 | 4,473,500 |
| 2023-11-13 | 8.410 | 8.510 | 8.380 | 8.490 | 7.969 | 6,123,700 |
| 2023-11-10 | 8.400 | 8.470 | 8.300 | 8.440 | 7.922 | 5,799,400 |
| 2023-11-09 | 8.360 | 8.440 | 8.360 | 8.370 | 7.856 | 4,527,900 |
| 2023-11-08 | 8.400 | 8.430 | 8.320 | 8.350 | 7.838 | 4,657,359 |
| 2023-11-07 | 8.400 | 8.470 | 8.330 | 8.410 | 7.894 | 5,639,402 |
| 2023-11-06 | 8.350 | 8.450 | 8.350 | 8.410 | 7.894 | 4,830,500 |
| 2023-11-03 | 8.280 | 8.360 | 8.280 | 8.340 | 7.828 | 5,200,300 |
| 2023-11-02 | 8.390 | 8.390 | 8.270 | 8.270 | 7.763 | 6,392,800 |
| 2023-11-01 | 8.400 | 8.400 | 8.290 | 8.340 | 7.828 | 5,250,900 |
| 2023-10-31 | 8.220 | 8.380 | 8.200 | 8.350 | 7.838 | 9,892,600 |
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.