Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.200	14.950	14.000	14.950	13.303	25,119,139
2022-05-06	14.030	14.650	13.890	14.290	12.716	21,623,606
2022-05-05	13.800	14.670	13.680	14.430	12.840	26,883,152
2022-04-29	13.700	13.950	13.370	13.830	12.306	19,391,372
2022-04-28	13.520	13.780	13.370	13.620	12.119	22,952,866
2022-04-27	12.500	13.530	12.380	13.500	12.013	24,094,483
2022-04-26	13.120	13.420	12.590	12.750	11.345	26,951,254
2022-04-25	13.750	13.990	12.850	13.000	11.568	37,078,978
2022-04-22	13.590	14.420	13.560	14.150	12.591	23,975,263
2022-04-21	15.030	15.190	13.820	14.130	12.573	43,251,196
2022-04-20	15.750	15.750	15.050	15.320	13.632	38,753,952
2022-04-19	15.000	15.780	14.800	15.780	14.041	50,190,101
2022-04-18	15.090	15.660	14.800	15.000	13.347	47,589,702
2022-04-15	14.900	16.000	14.480	15.150	13.481	77,743,351
2022-04-14	13.860	14.640	13.560	14.630	13.018	30,570,800
2022-04-13	14.400	14.690	13.900	13.900	12.369	30,193,658
2022-04-12	14.550	14.560	13.890	14.530	12.929	26,463,584
2022-04-11	14.920	14.980	14.400	14.550	12.947	42,726,037
2022-04-08	13.970	15.330	13.880	14.910	13.267	59,239,333
2022-04-07	13.640	14.300	13.450	14.000	12.458	32,687,842
2022-04-06	13.390	13.740	13.300	13.670	12.164	13,515,621
2022-04-01	13.500	13.670	13.330	13.450	11.968	13,587,401
2022-03-31	13.700	13.730	13.350	13.520	12.030	13,976,330
2022-03-30	13.590	13.820	13.410	13.680	12.173	21,954,932
2022-03-29	13.000	13.970	12.880	13.750	12.235	35,462,142
2022-03-28	13.010	13.040	12.460	12.920	11.497	16,336,414
2022-03-25	13.000	13.220	12.840	13.080	11.639	15,911,775
2022-03-24	12.790	13.110	12.580	12.940	11.514	12,758,600
2022-03-23	12.600	13.040	12.580	12.920	11.497	13,424,374
2022-03-22	12.840	12.840	12.540	12.660	11.265	9,477,537
2022-03-21	12.560	13.110	12.460	12.740	11.336	18,088,543
2022-03-18	12.260	12.590	12.150	12.550	11.167	12,117,552
2022-03-17	12.560	12.830	12.260	12.310	10.954	21,684,875
2022-03-16	12.600	12.690	11.750	12.430	11.061	20,914,732
2022-03-15	13.280	13.360	12.260	12.360	10.998	20,247,677
2022-03-14	13.440	13.860	13.310	13.410	11.933	19,638,800
2022-03-11	12.990	13.610	12.840	13.550	12.057	16,934,427
2022-03-10	13.030	13.280	13.000	13.140	11.692	14,472,048
2022-03-09	13.100	13.300	11.760	12.820	11.408	21,248,663
2022-03-08	13.700	13.770	12.850	13.070	11.630	20,366,308
2022-03-07	13.680	14.050	13.670	13.790	12.271	17,631,825
2022-03-04	14.010	14.140	13.660	13.680	12.173	17,345,117
2022-03-03	14.500	14.500	14.060	14.100	12.547	19,645,747
2022-03-02	14.370	14.550	14.170	14.430	12.840	21,775,550
2022-03-01	14.020	14.660	13.940	14.360	12.778	37,358,855
2022-02-28	13.760	14.130	13.700	14.010	12.466	19,430,306
2022-02-25	14.000	14.230	13.790	13.830	12.306	21,897,071
2022-02-24	14.190	14.570	13.700	14.000	12.458	37,578,300
2022-02-23	14.530	14.550	13.950	14.330	12.751	41,515,886
2022-02-22	13.650	14.180	13.510	14.180	12.618	24,756,132
2022-02-21	13.850	13.920	13.510	13.810	12.288	16,343,368
2022-02-18	13.870	14.010	13.720	13.870	12.342	24,313,944
2022-02-17	13.700	14.350	13.480	14.200	12.636	40,204,840
2022-02-16	13.280	13.690	13.260	13.620	12.119	19,706,912
2022-02-15	13.190	13.310	13.010	13.300	11.835	12,601,844
2022-02-14	12.880	13.300	12.830	13.150	11.701	14,104,903
2022-02-11	13.030	13.480	12.850	12.960	11.532	15,198,018
2022-02-10	12.970	13.360	12.930	13.190	11.737	15,955,397
2022-02-09	12.960	13.120	12.780	13.010	11.577	14,430,880
2022-02-08	12.790	12.930	12.530	12.930	11.505	13,522,160

← NewerPage 19 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.