Chengdu Wintrue Holding Co Ltd historical data

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

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

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.