Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.150	12.160	12.040	12.070	11.002	9,443,900
2023-02-01	12.150	12.170	12.010	12.150	11.075	12,454,560
2023-01-31	11.900	12.130	11.850	12.120	11.048	11,635,930
2023-01-30	12.040	12.090	11.890	11.910	10.856	11,588,548
2023-01-20	11.740	11.890	11.700	11.890	10.838	9,066,384
2023-01-19	11.650	11.730	11.570	11.710	10.674	6,139,976
2023-01-18	11.680	11.760	11.630	11.650	10.619	6,083,560
2023-01-17	11.630	11.740	11.610	11.710	10.674	6,346,679
2023-01-16	11.560	11.720	11.540	11.630	10.601	6,276,438
2023-01-13	11.500	11.580	11.470	11.540	10.519	4,528,023
2023-01-12	11.540	11.630	11.480	11.500	10.483	5,478,558
2023-01-11	11.510	11.750	11.480	11.560	10.537	9,161,266
2023-01-10	11.500	11.550	11.390	11.520	10.501	6,387,467
2023-01-09	11.520	11.630	11.490	11.500	10.483	7,356,632
2023-01-06	11.470	11.630	11.410	11.520	10.501	8,696,020
2023-01-05	11.390	11.530	11.310	11.440	10.428	7,288,572
2023-01-04	11.200	11.480	11.160	11.370	10.364	10,128,785
2023-01-03	11.120	11.290	11.050	11.270	10.273	7,696,190
2022-12-30	11.210	11.240	11.080	11.120	10.136	5,040,579
2022-12-29	11.110	11.200	11.060	11.150	10.164	4,220,891
2022-12-28	11.330	11.330	11.140	11.170	10.182	6,859,978
2022-12-27	11.290	11.450	11.260	11.400	10.392	8,112,500
2022-12-26	10.980	11.250	10.980	11.200	10.209	8,637,372
2022-12-23	11.040	11.130	10.810	10.940	9.972	7,953,661
2022-12-22	11.700	11.740	11.070	11.130	10.145	18,425,862
2022-12-21	11.540	11.800	11.450	11.700	10.665	8,567,384
2022-12-20	11.430	11.630	11.390	11.540	10.519	7,855,565
2022-12-19	11.840	12.010	11.410	11.480	10.464	15,192,878
2022-12-16	11.820	11.970	11.760	11.830	10.784	8,971,219
2022-12-15	12.140	12.140	11.900	11.920	10.866	12,441,700
2022-12-14	12.160	12.300	12.090	12.150	11.075	9,613,107
2022-12-13	12.150	12.420	12.120	12.220	11.139	13,750,278
2022-12-12	12.400	12.400	12.120	12.120	11.048	17,533,651
2022-12-09	12.250	12.400	12.120	12.380	11.285	20,377,094
2022-12-08	12.010	12.450	11.910	12.250	11.166	32,532,945
2022-12-07	12.130	12.160	11.920	12.020	10.957	25,975,683
2022-12-06	12.020	12.350	11.830	12.240	11.157	29,678,379
2022-12-05	12.020	12.090	11.950	12.050	10.984	9,803,440
2022-12-02	11.920	12.080	11.850	12.000	10.938	8,687,792
2022-12-01	11.990	12.080	11.890	11.920	10.866	9,537,000
2022-11-30	11.900	11.990	11.830	11.870	10.820	7,949,643
2022-11-29	11.720	11.930	11.680	11.880	10.829	8,821,362
2022-11-28	11.580	11.650	11.410	11.640	10.610	6,696,705
2022-11-25	11.950	11.950	11.680	11.710	10.674	9,384,470
2022-11-24	11.870	12.050	11.820	11.950	10.893	11,042,268
2022-11-23	11.810	11.910	11.700	11.860	10.811	7,352,903
2022-11-22	11.900	12.030	11.770	11.800	10.756	9,303,321
2022-11-21	11.750	11.940	11.580	11.940	10.884	9,166,547
2022-11-18	12.120	12.200	11.800	11.820	10.774	12,692,833
2022-11-17	12.210	12.230	11.970	12.120	11.048	13,422,701
2022-11-16	12.530	12.620	12.250	12.280	11.194	12,264,200
2022-11-15	12.340	12.520	12.210	12.520	11.412	11,356,505
2022-11-14	12.600	12.750	12.300	12.340	11.248	15,642,110
2022-11-11	12.890	12.970	12.560	12.590	11.476	17,308,073
2022-11-10	12.600	12.720	12.460	12.570	11.458	9,990,600
2022-11-09	12.710	12.790	12.670	12.750	11.622	8,614,086
2022-11-08	12.730	12.780	12.550	12.680	11.558	10,197,616
2022-11-07	12.650	12.910	12.560	12.740	11.613	18,926,868
2022-11-04	11.760	12.650	11.730	12.540	11.431	24,204,563
2022-11-03	11.570	11.840	11.480	11.750	10.711	10,277,128

← NewerPage 16 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.