Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	10.090	10.130	9.950	9.970	9.807	13,183,008
2025-10-21	10.040	10.140	9.750	10.080	9.915	17,093,105
2025-10-20	10.020	10.300	9.910	10.060	9.896	25,937,700
2025-10-17	10.140	10.290	9.970	9.990	9.827	16,933,600
2025-10-16	10.410	10.430	10.100	10.160	9.994	20,648,800
2025-10-15	10.560	10.650	10.340	10.440	10.269	21,629,900
2025-10-14	10.640	10.910	10.510	10.550	10.378	17,516,838
2025-10-13	10.580	10.780	10.400	10.590	10.417	26,656,786
2025-10-10	10.720	10.950	10.630	10.900	10.722	21,734,724
2025-10-09	10.450	10.770	10.110	10.760	10.584	28,478,210
2025-09-30	10.170	10.450	10.160	10.400	10.230	17,240,798
2025-09-29	10.100	10.220	9.970	10.180	10.014	14,681,663
2025-09-26	10.000	10.230	9.970	10.090	9.925	15,621,500
2025-09-25	10.220	10.250	10.000	10.040	9.876	13,884,233
2025-09-24	10.010	10.240	9.980	10.220	10.053	18,230,139
2025-09-23	10.150	10.150	9.780	9.900	9.738	24,982,625
2025-09-22	10.810	10.830	10.000	10.110	9.945	44,018,791
2025-09-19	10.660	11.020	10.660	10.810	10.633	13,277,582
2025-09-18	11.030	11.040	10.590	10.690	10.515	18,013,287
2025-09-17	11.010	11.080	10.880	11.040	10.860	13,158,000
2025-09-16	11.200	11.330	10.830	11.040	10.860	21,011,550
2025-09-15	11.470	11.500	11.180	11.190	11.007	20,853,309
2025-09-12	11.390	11.600	11.270	11.500	11.312	20,348,339
2025-09-11	11.430	11.570	11.280	11.390	11.204	24,490,625
2025-09-10	11.550	11.630	11.270	11.490	11.302	20,633,749
2025-09-09	11.640	11.750	11.290	11.420	11.233	24,942,028
2025-09-08	11.150	11.770	11.100	11.630	11.440	26,629,199
2025-09-05	11.050	11.140	10.950	11.050	10.869	14,243,900
2025-09-04	11.030	11.160	10.860	11.040	10.860	21,714,850
2025-09-03	11.330	11.420	10.960	11.030	10.850	15,420,442
2025-09-02	11.330	11.410	11.130	11.270	11.086	25,565,404
2025-09-01	11.430	11.770	11.340	11.400	11.214	30,737,898
2025-08-29	11.190	12.050	11.160	11.520	11.332	54,244,526
2025-08-28	11.200	11.340	10.820	11.090	10.909	28,273,203
2025-08-27	11.600	11.600	11.080	11.100	10.919	41,166,861
2025-08-26	10.430	11.530	10.380	11.530	11.341	59,864,971
2025-08-25	10.270	10.500	10.210	10.480	10.309	21,728,830
2025-08-22	10.370	10.390	10.180	10.230	10.063	15,668,422
2025-08-21	10.180	10.540	10.150	10.360	10.191	26,555,972
2025-08-20	9.970	10.180	9.960	10.180	10.014	18,981,095
2025-08-19	10.110	10.150	9.950	9.970	9.807	19,941,200
2025-08-18	10.230	10.280	10.050	10.090	9.925	19,683,227
2025-08-15	10.100	10.280	10.050	10.230	10.063	14,897,782
2025-08-14	10.330	10.360	10.040	10.110	9.945	23,535,678
2025-08-13	10.400	10.470	10.160	10.300	10.132	24,128,242
2025-08-12	10.610	10.640	10.330	10.350	10.181	22,716,522
2025-08-11	10.840	10.870	10.580	10.670	10.496	16,278,800
2025-08-08	10.630	10.780	10.610	10.720	10.545	8,000,946
2025-08-07	10.830	10.890	10.600	10.650	10.476	12,217,396
2025-08-06	10.800	10.920	10.690	10.850	10.673	8,695,628
2025-08-05	10.700	10.890	10.600	10.800	10.623	12,783,233
2025-08-04	10.650	10.780	10.530	10.700	10.525	11,691,655
2025-08-01	10.480	10.780	10.470	10.690	10.515	16,375,180
2025-07-31	10.700	10.820	10.450	10.530	10.358	19,762,158
2025-07-30	10.730	11.180	10.680	10.760	10.584	21,994,265
2025-07-29	10.720	10.800	10.300	10.720	10.545	28,079,444
2025-07-28	10.720	10.870	10.550	10.780	10.604	11,361,860
2025-07-25	10.780	10.890	10.680	10.700	10.525	10,776,700
2025-07-24	10.630	10.810	10.470	10.770	10.594	20,556,312
2025-07-23	10.630	11.060	10.570	10.620	10.446	31,084,416

← NewerPage 5 of 21 · 1,216 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.