Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	11.650	11.750	11.530	11.670	10.638	15,978,007
2022-11-01	11.360	11.650	11.310	11.620	10.592	14,940,758
2022-10-31	11.680	11.880	11.230	11.350	10.346	18,626,935
2022-10-28	12.530	12.530	11.810	11.870	10.820	11,833,889
2022-10-27	12.530	12.730	12.510	12.550	11.440	6,548,580
2022-10-26	12.400	12.790	12.390	12.530	11.422	8,653,655
2022-10-25	12.420	12.550	12.160	12.380	11.285	8,574,939
2022-10-24	12.640	12.850	12.370	12.520	11.412	8,628,914
2022-10-21	12.670	12.810	12.560	12.610	11.495	4,736,113
2022-10-20	12.650	12.850	12.400	12.670	11.549	10,870,241
2022-10-19	12.790	12.920	12.720	12.780	11.649	8,600,533
2022-10-18	12.830	12.890	12.760	12.780	11.649	9,823,162
2022-10-17	12.710	12.950	12.660	12.800	11.668	8,279,610
2022-10-14	12.540	12.890	12.540	12.820	11.686	14,168,157
2022-10-13	12.330	12.730	12.270	12.550	11.440	14,654,648
2022-10-12	12.070	12.400	11.900	12.380	11.285	12,629,488
2022-10-11	11.900	12.140	11.760	12.090	11.021	9,038,900
2022-10-10	12.080	12.260	11.780	11.900	10.847	12,018,813
2022-09-30	12.210	12.430	12.060	12.080	11.011	10,435,141
2022-09-29	12.490	12.800	12.250	12.270	11.185	17,245,667
2022-09-28	12.490	12.540	12.100	12.100	11.030	10,405,068
2022-09-27	12.420	12.680	12.230	12.620	11.504	10,485,325
2022-09-26	12.720	12.850	12.360	12.380	11.285	10,549,856
2022-09-23	13.080	13.340	12.830	12.910	11.768	10,002,601
2022-09-22	12.950	13.230	12.910	13.190	12.023	8,946,436
2022-09-21	13.060	13.130	12.720	13.070	11.914	9,395,748
2022-09-20	13.150	13.280	13.090	13.130	11.969	11,514,180
2022-09-19	13.030	13.260	12.930	13.030	11.877	12,100,571
2022-09-16	13.300	13.310	12.910	12.980	11.832	13,835,852
2022-09-15	14.030	14.150	13.190	13.400	12.215	22,952,512
2022-09-14	14.020	14.280	13.900	14.040	12.798	14,450,029
2022-09-13	14.590	14.650	14.310	14.380	13.108	11,050,228
2022-09-09	14.530	14.880	14.400	14.480	13.199	15,047,495
2022-09-08	15.000	15.000	14.540	14.560	13.272	13,716,648
2022-09-07	14.530	15.030	14.430	14.880	13.564	27,036,713
2022-09-06	14.050	14.630	13.980	14.620	13.327	25,306,548
2022-09-05	14.070	14.140	13.860	14.010	12.771	13,478,613
2022-09-02	14.180	14.230	14.040	14.110	12.862	9,197,354
2022-09-01	14.180	14.490	14.060	14.090	12.844	14,326,213
2022-08-31	14.730	14.780	14.230	14.260	12.999	24,407,698
2022-08-30	14.760	14.970	14.330	14.900	13.582	28,969,350
2022-08-29	14.630	14.890	14.600	14.830	13.518	15,902,100
2022-08-26	14.920	15.340	14.820	14.950	13.628	20,856,462
2022-08-25	15.060	15.110	14.540	14.920	13.600	20,298,100
2022-08-24	15.700	15.720	14.810	14.900	13.582	32,263,369
2022-08-23	15.390	15.830	15.280	15.670	14.284	34,021,665
2022-08-22	15.110	15.450	14.840	15.420	14.056	32,183,865
2022-08-19	15.600	15.640	15.050	15.200	13.855	31,508,582
2022-08-18	16.300	16.320	15.440	15.610	14.229	33,778,773
2022-08-17	16.480	16.530	15.670	16.220	14.785	47,576,733
2022-08-16	16.330	16.620	16.230	16.460	15.004	30,017,512
2022-08-15	16.500	17.090	16.160	16.460	15.004	50,612,696
2022-08-12	16.350	16.590	16.120	16.360	14.913	60,787,486
2022-08-11	14.820	16.250	14.810	16.150	14.721	87,878,230
2022-08-10	14.800	14.990	14.620	14.770	13.463	13,862,299
2022-08-09	14.780	14.970	14.680	14.930	13.609	16,336,987
2022-08-08	14.710	15.000	14.610	14.810	13.500	16,573,102
2022-08-05	14.310	14.830	14.250	14.790	13.482	28,555,173
2022-08-04	14.110	14.740	13.980	14.310	13.044	37,589,454
2022-08-03	14.790	15.140	14.520	14.560	13.272	60,999,237

← NewerPage 17 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.