Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.740	10.110	9.520	9.770	9.770	27,529,336
2026-07-17	9.890	10.070	9.650	9.660	9.660	21,127,627
2026-07-16	10.320	10.380	9.830	9.890	9.890	20,207,207
2026-07-15	10.080	10.540	10.010	10.350	10.350	24,011,904
2026-07-14	9.880	10.180	9.820	10.150	10.150	19,636,246
2026-07-13	10.170	10.230	9.830	9.880	9.880	20,240,699
2026-07-10	10.500	10.630	10.200	10.210	10.210	25,385,000
2026-07-09	10.950	11.040	10.410	10.590	10.590	24,433,025
2026-07-08	10.970	11.400	10.880	10.980	10.980	19,090,482
2026-07-07	11.250	11.330	10.820	11.000	11.000	18,103,707
2026-07-06	11.040	11.590	10.910	11.220	11.220	19,993,764
2026-07-03	11.420	11.430	10.970	11.060	11.060	27,123,973
2026-07-02	11.350	11.560	11.180	11.300	11.300	18,736,850
2026-07-01	11.210	11.610	11.130	11.430	11.430	23,390,963
2026-06-30	11.720	11.760	11.110	11.320	11.320	24,523,457
2026-06-29	11.930	12.100	11.750	11.820	11.820	18,511,779
2026-06-26	12.220	12.510	11.770	11.940	11.940	24,508,947
2026-06-25	12.520	12.530	12.020	12.260	12.260	28,253,352
2026-06-24	12.400	13.030	12.110	12.610	12.610	33,632,852
2026-06-23	12.910	13.340	12.180	12.230	12.230	30,787,352
2026-06-22	11.540	12.600	11.380	12.600	12.600	29,845,973
2026-06-18	11.770	12.010	11.400	11.450	11.450	17,031,680
2026-06-17	12.130	12.210	11.860	11.900	11.900	11,119,180
2026-06-16	12.440	12.600	12.170	12.230	12.030	17,119,980
2026-06-15	12.190	12.590	12.170	12.530	12.325	26,257,279
2026-06-12	11.890	12.480	11.690	12.130	11.932	22,244,582
2026-06-11	11.690	12.070	11.620	11.890	11.696	27,847,406
2026-06-10	11.500	11.700	11.400	11.530	11.341	10,760,947
2026-06-09	11.550	11.650	11.100	11.630	11.440	18,204,865
2026-06-08	11.600	11.960	11.380	11.510	11.322	20,126,571
2026-06-05	12.080	12.320	11.900	11.940	11.745	17,934,696
2026-06-04	12.490	12.570	12.050	12.130	11.932	16,550,694
2026-06-03	12.410	12.770	12.260	12.600	12.394	16,796,200
2026-06-02	12.600	12.700	12.230	12.490	12.286	15,736,300
2026-06-01	12.270	12.680	12.040	12.550	12.345	22,117,900
2026-05-29	12.950	13.080	12.560	12.620	12.414	21,448,064
2026-05-28	13.140	13.310	12.590	12.950	12.738	21,173,329
2026-05-27	12.950	13.670	12.880	13.150	12.935	34,505,412
2026-05-26	12.770	13.100	12.530	12.970	12.758	21,401,600
2026-05-25	12.800	12.980	12.620	12.780	12.571	18,533,730
2026-05-22	13.080	13.180	12.760	12.900	12.689	15,357,703
2026-05-21	13.190	13.550	12.870	12.870	12.660	17,223,300
2026-05-20	13.270	13.270	12.970	13.020	12.807	19,118,345
2026-05-19	13.850	13.900	13.170	13.270	13.053	24,725,071
2026-05-18	14.300	14.310	13.760	13.900	13.673	19,254,442
2026-05-15	14.060	14.730	14.030	14.230	13.997	27,628,645
2026-05-14	14.320	14.320	13.970	14.100	13.869	18,440,600
2026-05-13	14.500	14.680	14.130	14.260	14.027	17,264,041
2026-05-12	14.930	15.040	14.290	14.420	14.184	25,237,004
2026-05-11	15.180	15.550	14.900	14.940	14.696	27,459,288
2026-05-08	15.010	15.400	14.830	15.090	14.843	19,335,019
2026-05-07	15.530	15.550	14.650	15.070	14.824	36,442,300
2026-05-06	15.300	15.630	15.130	15.520	15.266	27,975,141
2026-04-30	15.530	15.850	15.320	15.390	15.138	21,011,147
2026-04-29	15.120	15.600	14.910	15.470	15.217	30,627,776
2026-04-28	14.890	15.190	14.740	15.030	14.784	25,398,553
2026-04-27	14.620	15.230	14.350	15.030	14.784	30,932,529
2026-04-24	14.170	14.940	14.090	14.690	14.450	33,487,466
2026-04-23	14.310	14.390	13.910	14.220	13.988	16,742,992
2026-04-22	14.180	14.460	14.090	14.310	14.076	15,204,569

← NewerPage 2 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.