Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	14.480	14.480	13.680	13.760	12.543	25,260,757
2022-08-01	14.450	14.660	14.250	14.640	13.345	17,129,696
2022-07-29	14.690	14.780	14.350	14.510	13.226	20,288,167
2022-07-28	15.020	15.170	14.610	14.660	13.363	22,763,400
2022-07-27	14.970	15.050	14.750	14.930	13.609	11,845,958
2022-07-26	14.780	15.070	14.640	14.980	13.655	10,517,548
2022-07-25	14.860	15.130	14.750	14.780	13.473	14,572,303
2022-07-22	15.240	15.410	14.680	14.870	13.555	29,065,537
2022-07-21	16.180	16.220	15.300	15.310	13.956	31,350,935
2022-07-20	16.280	16.420	16.150	16.270	14.831	15,719,227
2022-07-19	16.090	16.460	15.930	16.380	14.931	22,731,450
2022-07-18	15.860	16.090	15.510	16.090	14.667	21,752,273
2022-07-15	15.820	16.150	15.730	15.940	14.530	19,609,828
2022-07-14	15.600	16.090	15.580	15.820	14.421	23,412,440
2022-07-13	15.690	15.750	15.300	15.600	14.220	18,351,428
2022-07-12	15.760	15.910	15.540	15.790	14.393	18,208,021
2022-07-11	15.860	15.870	15.500	15.710	14.320	19,555,286
2022-07-08	16.600	16.650	15.930	15.970	14.557	28,610,702
2022-07-07	16.390	16.810	16.210	16.490	15.031	25,631,092
2022-07-06	17.430	17.450	16.310	16.590	15.122	47,317,511
2022-07-05	17.040	17.800	16.890	17.750	16.180	53,110,715
2022-07-04	17.040	17.380	16.750	17.220	15.697	49,896,121
2022-07-01	16.050	16.800	15.900	16.780	15.296	43,713,126
2022-06-30	15.830	16.140	15.700	15.990	14.576	24,149,855
2022-06-29	16.520	16.530	15.820	15.900	14.493	37,784,380
2022-06-28	16.150	16.600	15.880	16.590	15.122	45,688,099
2022-06-27	16.080	16.250	15.720	15.900	14.493	36,282,528
2022-06-24	15.590	16.200	15.410	16.090	14.667	36,305,443
2022-06-23	15.410	15.700	15.020	15.620	14.238	29,739,760
2022-06-22	15.690	16.050	15.430	15.440	14.074	30,393,943
2022-06-21	15.750	15.910	15.350	15.680	14.293	27,648,246
2022-06-20	16.610	16.850	15.700	15.860	14.457	50,398,073
2022-06-17	16.160	16.730	16.130	16.610	15.141	30,398,466
2022-06-16	16.600	16.880	16.000	16.450	14.995	40,077,753
2022-06-15	17.800	17.880	16.620	16.760	15.277	51,692,471
2022-06-14	17.610	17.990	17.070	17.890	16.307	52,757,333
2022-06-13	17.600	18.490	17.600	18.080	16.481	54,915,184
2022-06-10	18.320	18.580	17.640	18.060	16.462	78,853,266
2022-06-09	16.780	18.320	16.690	18.320	16.699	59,742,342
2022-06-08	16.350	16.880	15.920	16.650	15.177	46,088,171
2022-06-07	16.800	16.950	16.340	16.790	14.940	33,166,323
2022-06-06	15.400	17.130	15.340	16.800	14.949	49,757,184
2022-06-02	15.880	15.880	15.460	15.590	13.872	25,986,366
2022-06-01	15.340	16.050	15.300	15.880	14.130	42,145,902
2022-05-31	15.400	15.550	15.230	15.450	13.748	25,876,637
2022-05-30	15.000	15.500	14.840	15.420	13.721	35,634,806
2022-05-27	14.620	15.220	14.580	14.990	13.338	29,387,090
2022-05-26	14.720	14.800	14.260	14.620	13.009	22,239,337
2022-05-25	14.520	14.880	14.330	14.710	13.089	22,493,126
2022-05-24	15.300	15.350	14.430	14.490	12.894	30,198,729
2022-05-23	14.900	15.300	14.810	15.270	13.588	35,414,898
2022-05-20	14.700	14.960	14.550	14.760	13.134	27,871,268
2022-05-19	14.150	14.650	14.050	14.630	13.018	20,165,656
2022-05-18	14.730	14.750	14.350	14.440	12.849	20,671,098
2022-05-17	14.810	14.860	14.410	14.780	13.152	27,156,363
2022-05-16	14.350	14.890	14.240	14.790	13.161	39,282,333
2022-05-13	13.910	14.550	13.910	14.180	12.618	27,380,141
2022-05-12	13.950	14.110	13.660	13.910	12.377	23,948,257
2022-05-11	14.460	14.880	14.100	14.180	12.618	39,027,690
2022-05-10	14.600	14.690	14.350	14.540	12.938	28,726,719

← NewerPage 18 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.