Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.220	10.330	10.220	10.320	9.407	5,439,882
2023-04-27	10.290	10.350	10.140	10.200	9.298	6,117,259
2023-04-26	10.160	10.410	10.140	10.290	9.380	5,786,850
2023-04-25	10.290	10.410	10.080	10.170	9.270	8,934,043
2023-04-24	10.510	10.510	10.230	10.320	9.407	8,865,100
2023-04-21	10.690	10.770	10.500	10.540	9.608	11,950,639
2023-04-20	11.130	11.140	10.650	10.710	9.763	18,132,616
2023-04-19	11.150	11.280	11.120	11.220	10.227	8,940,572
2023-04-18	11.230	11.310	11.140	11.180	10.191	9,899,702
2023-04-17	11.140	11.250	11.130	11.190	10.200	10,170,851
2023-04-14	11.110	11.170	11.080	11.120	10.136	6,598,794
2023-04-13	11.100	11.100	11.000	11.090	10.109	7,642,613
2023-04-12	11.150	11.190	11.060	11.090	10.109	8,831,579
2023-04-11	11.250	11.290	11.040	11.130	10.145	12,675,439
2023-04-10	11.510	11.540	11.170	11.240	10.246	17,615,662
2023-04-07	11.270	12.010	11.250	11.650	10.619	39,846,063
2023-04-06	11.020	11.110	10.980	11.070	10.091	7,420,081
2023-04-04	11.170	11.190	11.000	11.060	10.082	8,300,158
2023-04-03	11.140	11.190	11.100	11.170	10.182	8,618,854
2023-03-31	11.070	11.180	11.050	11.140	10.155	7,651,600
2023-03-30	11.000	11.080	10.920	11.070	10.091	6,782,354
2023-03-29	11.020	11.090	10.960	11.020	10.045	6,948,124
2023-03-28	11.090	11.150	10.990	11.020	10.045	8,404,339
2023-03-27	11.030	11.090	10.920	11.060	10.082	9,420,012
2023-03-24	11.170	11.180	11.000	11.040	10.063	15,202,583
2023-03-23	11.260	11.260	11.070	11.120	10.136	13,723,998
2023-03-22	11.330	11.430	11.250	11.270	10.273	8,096,211
2023-03-21	11.180	11.320	11.180	11.310	10.310	6,010,659
2023-03-20	11.330	11.350	11.160	11.170	10.182	8,583,931
2023-03-17	11.430	11.540	11.290	11.340	10.337	8,833,476
2023-03-16	11.400	11.540	11.200	11.350	10.346	7,135,312
2023-03-15	11.390	11.530	11.370	11.420	10.410	6,562,531
2023-03-14	11.700	11.710	11.210	11.350	10.346	13,449,876
2023-03-13	11.800	11.950	11.620	11.690	10.656	10,765,796
2023-03-10	12.160	12.200	11.850	11.870	10.820	12,928,740
2023-03-09	12.360	12.380	12.200	12.220	11.139	6,486,300
2023-03-08	12.250	12.360	12.180	12.360	11.267	8,150,400
2023-03-07	12.380	12.540	12.250	12.310	11.221	11,123,383
2023-03-06	12.610	12.620	12.320	12.380	11.285	11,762,697
2023-03-03	12.500	12.600	12.410	12.600	11.485	11,470,911
2023-03-02	12.650	12.760	12.470	12.480	11.376	15,954,800
2023-03-01	12.780	12.940	12.570	12.640	11.522	18,532,499
2023-02-28	12.700	12.740	12.430	12.720	11.595	30,673,524
2023-02-27	12.150	12.780	12.100	12.780	11.649	47,772,362
2023-02-24	12.250	12.270	12.100	12.170	11.093	8,648,458
2023-02-23	12.350	12.360	12.170	12.250	11.166	11,517,757
2023-02-22	12.350	12.440	12.230	12.350	11.258	15,845,237
2023-02-21	12.130	12.590	12.120	12.420	11.321	32,080,920
2023-02-20	11.860	12.090	11.730	12.090	11.021	13,345,385
2023-02-17	11.750	12.000	11.740	11.870	10.820	10,716,677
2023-02-16	12.010	12.090	11.550	11.760	10.720	15,290,803
2023-02-15	12.040	12.120	11.970	12.030	10.966	11,734,506
2023-02-14	12.200	12.240	12.000	12.040	10.975	11,036,907
2023-02-13	12.100	12.150	12.060	12.100	11.030	8,809,637
2023-02-10	12.050	12.120	11.970	12.090	11.021	9,679,045
2023-02-09	11.820	12.080	11.820	12.070	11.002	11,909,439
2023-02-08	11.810	11.890	11.770	11.860	10.811	7,920,409
2023-02-07	11.790	11.830	11.700	11.810	10.765	9,192,469
2023-02-06	11.990	11.990	11.700	11.730	10.692	13,527,525
2023-02-03	12.070	12.070	11.740	11.930	10.875	14,363,172

← NewerPage 15 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.