Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	10.400	10.640	10.370	10.610	10.437	16,856,673
2025-07-21	10.130	10.510	10.050	10.430	10.259	21,758,931
2025-07-18	10.070	10.170	9.990	10.130	9.964	12,309,498
2025-07-17	9.990	10.140	9.950	10.090	9.925	9,652,864
2025-07-16	10.170	10.180	9.950	10.000	9.837	14,922,154
2025-07-15	10.180	10.290	10.100	10.170	10.004	12,611,815
2025-07-14	10.100	10.350	10.090	10.220	10.053	14,419,024
2025-07-11	10.080	10.230	9.980	10.080	9.915	15,747,300
2025-07-10	10.080	10.100	9.960	10.080	9.915	9,569,262
2025-07-09	10.080	10.120	9.990	10.040	9.876	11,631,068
2025-07-08	9.930	10.100	9.870	10.100	9.935	19,814,343
2025-07-07	9.640	9.930	9.600	9.900	9.738	19,831,600
2025-07-04	9.930	9.970	9.610	9.640	9.482	17,806,262
2025-07-03	9.790	9.960	9.660	9.850	9.689	27,220,188
2025-07-02	9.880	10.030	9.750	9.750	9.492	39,789,194
2025-07-01	9.360	9.820	9.340	9.780	9.521	37,179,827
2025-06-30	9.380	9.520	9.200	9.380	9.132	21,033,800
2025-06-27	9.110	9.440	9.110	9.380	9.132	22,707,647
2025-06-26	9.160	9.200	9.050	9.150	8.908	20,681,291
2025-06-25	9.200	9.450	9.150	9.180	8.937	31,127,322
2025-06-24	9.030	9.290	8.950	9.230	8.986	30,587,432
2025-06-23	8.940	9.020	8.870	8.980	8.743	12,927,235
2025-06-20	8.980	8.990	8.870	8.960	8.723	13,462,170
2025-06-19	8.830	8.990	8.810	8.980	8.743	14,734,475
2025-06-18	8.900	8.940	8.800	8.850	8.616	10,476,453
2025-06-17	8.940	9.050	8.870	8.940	8.704	12,448,086
2025-06-16	9.030	9.070	8.860	8.910	8.674	17,988,400
2025-06-13	8.940	9.260	8.890	9.020	8.782	32,153,535
2025-06-12	8.880	8.950	8.690	8.940	8.704	24,963,412
2025-06-11	8.440	8.980	8.430	8.950	8.713	39,450,697
2025-06-10	8.490	8.550	8.380	8.430	8.207	9,644,953
2025-06-09	8.570	8.580	8.420	8.490	8.266	12,286,700
2025-06-06	8.400	8.570	8.360	8.530	8.305	12,518,616
2025-06-05	8.350	8.500	8.330	8.370	8.149	8,649,200
2025-06-04	8.280	8.340	8.250	8.310	8.090	7,539,862
2025-06-03	8.340	8.370	8.240	8.270	8.051	12,087,900
2025-05-30	8.400	8.480	8.370	8.390	8.168	6,549,200
2025-05-29	8.440	8.500	8.370	8.420	8.197	11,491,800
2025-05-28	8.590	8.640	8.440	8.460	8.236	9,633,500
2025-05-27	8.480	8.590	8.420	8.570	8.343	8,869,652
2025-05-26	8.560	8.600	8.470	8.510	8.285	8,729,914
2025-05-23	8.670	8.680	8.560	8.580	8.353	11,408,285
2025-05-22	8.740	8.770	8.630	8.680	8.451	8,812,503
2025-05-21	8.750	8.940	8.700	8.750	8.519	18,804,065
2025-05-20	8.560	8.830	8.530	8.720	8.489	17,527,300
2025-05-19	8.470	8.610	8.420	8.560	8.334	11,573,221
2025-05-16	8.470	8.510	8.400	8.490	8.266	9,128,360
2025-05-15	8.540	8.610	8.470	8.480	8.256	7,794,950
2025-05-14	8.500	8.590	8.440	8.550	8.324	9,734,933
2025-05-13	8.510	8.530	8.380	8.510	8.285	8,769,110
2025-05-12	8.470	8.510	8.360	8.460	8.236	13,957,136
2025-05-09	8.500	8.600	8.440	8.450	8.227	13,596,932
2025-05-08	8.520	8.640	8.480	8.520	8.295	16,951,089
2025-05-07	8.680	8.700	8.430	8.520	8.295	21,994,899
2025-05-06	8.340	8.680	8.300	8.660	8.431	31,611,137
2025-04-30	8.390	8.490	8.320	8.330	8.110	17,539,282
2025-04-29	8.320	8.480	8.240	8.430	8.207	30,618,937
2025-04-28	7.990	8.440	7.950	8.350	8.129	53,898,819
2025-04-25	7.880	7.940	7.870	7.900	7.691	10,426,010
2025-04-24	7.750	7.920	7.710	7.880	7.672	15,297,259

← NewerPage 6 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.