Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.450	12.860	12.400	12.830	11.416	15,938,849
2022-01-28	12.680	12.680	11.960	12.210	10.865	17,086,645
2022-01-27	12.870	13.030	12.410	12.480	11.105	14,400,475
2022-01-26	12.700	13.050	12.630	12.870	11.452	16,922,128
2022-01-25	13.250	13.440	12.510	12.530	11.150	23,463,649
2022-01-24	13.560	13.620	12.860	13.410	11.933	19,793,971
2022-01-21	13.480	13.600	13.200	13.540	12.048	18,703,316
2022-01-20	13.900	14.000	13.270	13.340	11.870	33,417,462
2022-01-19	13.800	14.420	13.800	14.160	12.600	41,173,785
2022-01-18	14.200	14.260	13.780	13.810	12.288	37,289,913
2022-01-17	13.900	14.020	13.330	13.710	12.199	36,381,975
2022-01-14	14.100	14.490	13.900	14.030	12.484	34,220,661
2022-01-13	14.400	14.850	14.240	14.280	12.707	41,735,409
2022-01-12	14.190	14.600	14.100	14.450	12.858	56,554,107
2022-01-11	13.400	14.700	13.400	14.330	12.751	69,392,004
2022-01-10	13.080	13.440	12.900	13.390	11.915	35,914,021
2022-01-07	12.840	13.250	12.750	13.060	11.621	36,812,198
2022-01-06	12.750	13.030	12.480	12.950	11.523	27,429,794
2022-01-05	13.200	13.200	12.700	12.830	11.416	28,093,950
2022-01-04	13.330	13.390	12.910	13.200	11.746	33,145,549
2021-12-31	13.200	13.420	12.900	13.270	11.808	43,356,532
2021-12-30	13.390	13.690	13.090	13.090	11.648	77,755,518
2021-12-29	12.160	13.380	12.100	13.380	11.906	74,764,534
2021-12-28	11.990	12.280	11.980	12.160	10.820	23,196,044
2021-12-27	11.770	11.880	11.630	11.800	10.500	10,920,775
2021-12-24	12.280	12.280	11.770	11.780	10.482	18,886,507
2021-12-23	12.300	12.390	12.250	12.300	10.945	12,783,760
2021-12-22	12.220	12.450	12.160	12.340	10.980	14,546,092
2021-12-21	12.150	12.300	12.040	12.220	10.874	11,426,006
2021-12-20	12.720	12.800	12.060	12.110	10.776	27,544,403
2021-12-17	12.990	13.180	12.770	12.820	11.408	19,900,677
2021-12-16	12.840	13.070	12.800	13.040	11.603	16,569,450
2021-12-15	12.930	13.060	12.760	12.820	11.408	21,089,113
2021-12-14	13.490	13.490	12.940	12.960	11.532	30,513,661
2021-12-13	13.140	13.490	13.090	13.340	11.870	35,637,975
2021-12-10	12.750	13.150	12.710	13.080	11.639	31,335,338
2021-12-09	12.980	13.050	12.760	12.810	11.399	25,033,218
2021-12-08	12.880	13.040	12.710	12.980	11.550	21,830,199
2021-12-07	13.530	13.670	12.820	12.920	11.497	42,339,679
2021-12-06	13.160	13.640	13.090	13.470	11.986	43,100,641
2021-12-03	13.080	13.320	12.900	13.160	11.710	27,080,732
2021-12-02	13.500	13.550	13.100	13.130	11.683	37,991,220
2021-12-01	13.190	13.660	13.000	13.580	12.084	49,315,551
2021-11-30	13.090	13.480	13.020	13.180	11.728	25,182,460
2021-11-29	13.050	13.250	12.780	13.100	11.657	21,181,515
2021-11-26	13.020	13.470	13.000	13.160	11.710	25,049,200
2021-11-25	13.210	13.350	13.040	13.090	11.648	19,909,083
2021-11-24	13.400	13.600	13.200	13.280	11.817	22,050,800
2021-11-23	13.560	13.630	13.300	13.410	11.933	26,753,864
2021-11-22	13.430	13.710	13.300	13.610	12.111	32,246,488
2021-11-19	13.090	13.550	12.930	13.430	11.950	30,716,490
2021-11-18	13.000	13.460	12.980	13.160	11.710	27,309,544
2021-11-17	12.970	13.120	12.760	13.070	11.630	22,577,443
2021-11-16	13.370	13.400	12.690	12.810	11.399	36,171,910
2021-11-15	13.550	13.680	13.150	13.370	11.897	34,865,168
2021-11-12	13.550	13.850	13.500	13.640	12.137	24,792,450
2021-11-11	13.480	13.780	13.350	13.620	12.119	26,867,981
2021-11-10	13.480	13.780	13.200	13.480	11.995	30,470,861
2021-11-09	13.600	13.850	13.130	13.690	12.182	38,483,257
2021-11-08	13.430	13.730	13.110	13.600	12.102	32,960,267

← NewerPage 20 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.