Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.200	8.310	8.180	8.250	7.744	6,956,900
2023-10-27	7.910	8.300	7.890	8.230	7.725	13,623,100
2023-10-26	7.860	7.950	7.770	7.920	7.434	6,089,300
2023-10-25	7.780	7.920	7.760	7.880	7.397	7,705,772
2023-10-24	7.590	7.740	7.570	7.710	7.237	5,044,172
2023-10-23	7.900	7.910	7.500	7.590	7.124	8,038,239
2023-10-20	7.930	8.040	7.890	7.920	7.434	5,052,900
2023-10-19	7.970	8.050	7.890	7.890	7.406	4,988,950
2023-10-18	8.190	8.200	7.980	7.990	7.500	7,154,500
2023-10-17	8.180	8.230	8.150	8.190	7.688	3,437,898
2023-10-16	8.310	8.330	8.150	8.160	7.659	6,096,300
2023-10-13	8.420	8.420	8.250	8.300	7.791	7,570,062
2023-10-12	8.330	8.460	8.290	8.450	7.932	9,398,878
2023-10-11	8.280	8.340	8.260	8.280	7.772	3,961,353
2023-10-10	8.390	8.410	8.260	8.280	7.772	4,813,900
2023-10-09	8.360	8.400	8.260	8.300	7.791	5,206,059
2023-09-28	8.390	8.460	8.360	8.390	7.875	3,685,449
2023-09-27	8.330	8.480	8.310	8.370	7.856	4,665,759
2023-09-26	8.440	8.470	8.320	8.350	7.838	4,759,700
2023-09-25	8.510	8.530	8.420	8.440	7.922	4,262,700
2023-09-22	8.300	8.530	8.300	8.510	7.988	8,271,700
2023-09-21	8.470	8.530	8.310	8.310	7.800	7,561,349
2023-09-20	8.520	8.560	8.490	8.500	7.978	2,696,128
2023-09-19	8.560	8.640	8.490	8.540	8.016	3,937,800
2023-09-18	8.480	8.610	8.420	8.590	8.063	5,683,201
2023-09-15	8.560	8.580	8.450	8.500	7.978	6,050,024
2023-09-14	8.550	8.620	8.480	8.540	8.016	4,005,500
2023-09-13	8.670	8.700	8.530	8.570	8.044	5,085,100
2023-09-12	8.660	8.730	8.620	8.680	8.147	4,238,482
2023-09-11	8.620	8.790	8.620	8.680	8.147	7,872,183
2023-09-08	8.500	8.630	8.500	8.540	8.016	4,215,357
2023-09-07	8.670	8.700	8.520	8.540	8.016	7,090,800
2023-09-06	8.760	8.760	8.630	8.700	8.166	6,387,163
2023-09-05	8.800	8.840	8.720	8.760	8.223	6,644,150
2023-09-04	8.570	8.910	8.570	8.840	8.298	16,067,355
2023-09-01	8.490	8.630	8.480	8.560	8.035	4,775,200
2023-08-31	8.600	8.600	8.460	8.480	7.960	5,171,298
2023-08-30	8.640	8.730	8.560	8.590	8.063	8,743,543
2023-08-29	8.540	8.680	8.490	8.660	8.129	10,305,349
2023-08-28	9.000	9.000	8.510	8.550	8.025	15,697,654
2023-08-25	8.600	8.890	8.600	8.650	8.119	18,705,483
2023-08-24	8.500	8.570	8.360	8.500	7.978	9,770,895
2023-08-23	8.510	8.650	8.470	8.500	7.978	7,069,717
2023-08-22	8.620	8.630	8.360	8.510	7.988	6,835,810
2023-08-21	8.660	8.750	8.560	8.560	8.035	5,912,773
2023-08-18	8.780	8.830	8.650	8.660	8.129	6,383,389
2023-08-17	8.760	8.830	8.660	8.810	8.269	5,340,314
2023-08-16	8.840	8.900	8.760	8.780	8.241	5,383,587
2023-08-15	9.030	9.040	8.800	8.870	8.326	7,112,501
2023-08-14	8.980	9.060	8.870	9.030	8.476	6,006,200
2023-08-11	9.180	9.200	9.000	9.020	8.467	6,723,493
2023-08-10	9.100	9.290	9.070	9.180	8.617	8,903,079
2023-08-09	9.210	9.250	9.060	9.080	8.523	9,283,633
2023-08-08	9.180	9.300	9.100	9.220	8.654	8,315,800
2023-08-07	9.400	9.430	9.180	9.230	8.664	11,037,785
2023-08-04	9.390	9.460	9.350	9.360	8.786	8,658,062
2023-08-03	9.460	9.540	9.350	9.390	8.814	10,210,942
2023-08-02	9.690	9.700	9.450	9.460	8.880	8,638,313
2023-08-01	9.660	9.660	9.490	9.550	8.964	11,083,310
2023-07-31	9.680	9.710	9.570	9.670	9.077	14,250,200

← NewerPage 13 of 21 · 1,212 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.