Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.540	9.700	9.450	9.650	9.058	14,908,442
2023-07-27	9.600	9.660	9.480	9.560	8.973	16,727,454
2023-07-26	9.260	9.830	9.250	9.690	9.095	42,601,198
2023-07-25	9.200	9.360	9.200	9.280	8.711	13,798,323
2023-07-24	9.520	9.520	9.100	9.150	8.589	23,488,507
2023-07-21	9.520	9.700	9.420	9.530	8.945	27,204,629
2023-07-20	9.300	9.700	9.290	9.490	8.908	41,334,847
2023-07-19	9.270	9.310	9.180	9.280	8.711	10,531,005
2023-07-18	9.200	9.380	9.160	9.290	8.720	18,512,076
2023-07-17	9.140	9.210	9.060	9.200	8.636	11,471,777
2023-07-14	9.180	9.220	9.100	9.210	8.645	7,835,025
2023-07-13	9.170	9.260	9.130	9.190	8.626	12,407,292
2023-07-12	9.140	9.280	9.110	9.140	8.579	13,790,084
2023-07-11	9.100	9.150	9.020	9.130	8.570	9,120,124
2023-07-10	8.960	9.180	8.930	9.130	8.570	13,284,823
2023-07-07	8.940	8.970	8.780	8.950	8.401	12,545,219
2023-07-06	9.110	9.130	8.860	8.970	8.420	20,202,974
2023-07-05	9.100	9.230	9.070	9.140	8.579	8,653,603
2023-07-04	9.040	9.130	9.020	9.100	8.542	6,854,777
2023-07-03	9.010	9.150	8.990	9.060	8.504	7,398,683
2023-06-30	8.820	9.030	8.810	8.980	8.429	10,740,704
2023-06-29	8.910	8.910	8.780	8.820	8.279	6,352,729
2023-06-28	8.950	8.960	8.820	8.910	8.363	3,869,966
2023-06-27	8.730	8.950	8.720	8.920	8.373	5,922,312
2023-06-26	8.700	8.870	8.680	8.740	8.204	4,523,198
2023-06-21	8.870	8.920	8.760	8.770	8.232	5,685,784
2023-06-20	8.900	8.950	8.790	8.900	8.354	6,401,819
2023-06-19	9.040	9.060	8.890	8.890	8.345	5,174,660
2023-06-16	9.030	9.110	8.950	9.030	8.476	5,741,157
2023-06-15	8.900	9.030	8.800	8.990	8.438	6,308,750
2023-06-14	8.920	8.970	8.770	8.860	8.316	5,762,811
2023-06-13	8.990	9.050	8.890	8.890	8.345	6,371,200
2023-06-12	9.030	9.070	8.910	9.020	8.467	6,488,011
2023-06-09	9.080	9.100	8.900	9.010	8.457	6,349,200
2023-06-08	9.050	9.110	9.010	9.090	8.532	5,009,400
2023-06-07	9.080	9.160	9.050	9.090	8.532	4,249,500
2023-06-06	9.190	9.270	9.090	9.120	8.560	6,340,900
2023-06-05	9.350	9.370	9.140	9.250	8.682	13,087,500
2023-06-02	8.740	9.250	8.730	9.090	8.532	15,344,713
2023-06-01	8.610	8.820	8.600	8.740	8.204	6,999,522
2023-05-31	8.910	8.930	8.600	8.640	8.110	11,827,551
2023-05-30	9.130	9.180	8.840	8.940	8.391	11,059,737
2023-05-29	9.200	9.240	9.100	9.130	8.570	5,808,942
2023-05-26	9.330	9.350	9.130	9.200	8.636	6,711,312
2023-05-25	9.470	9.500	9.270	9.340	8.767	7,177,671
2023-05-24	9.490	9.550	9.420	9.470	8.889	4,464,937
2023-05-23	9.500	9.620	9.460	9.490	8.908	5,486,800
2023-05-22	9.450	9.580	9.390	9.540	8.955	6,579,963
2023-05-19	9.640	9.640	9.390	9.460	8.880	12,737,934
2023-05-18	10.000	10.010	9.670	9.680	9.086	10,927,050
2023-05-17	10.030	10.070	9.940	10.000	9.386	5,029,719
2023-05-16	10.180	10.180	10.050	10.060	9.443	4,774,900
2023-05-15	10.070	10.180	10.060	10.170	9.546	5,085,217
2023-05-12	10.160	10.160	10.010	10.110	9.490	5,359,948
2023-05-11	10.380	10.440	10.330	10.390	9.471	3,954,169
2023-05-10	10.300	10.490	10.290	10.410	9.489	5,659,371
2023-05-09	10.410	10.450	10.300	10.320	9.407	6,101,761
2023-05-08	10.330	10.440	10.310	10.410	9.489	5,934,569
2023-05-05	10.360	10.370	10.190	10.290	9.380	5,290,278
2023-05-04	10.250	10.380	10.190	10.360	9.444	6,324,979

← NewerPage 14 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.