Chengdu Wintrue Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.700 | 7.820 | 7.700 | 7.720 | 7.516 | 7,950,500 |
| 2025-04-22 | 7.540 | 7.790 | 7.520 | 7.730 | 7.526 | 16,301,756 |
| 2025-04-21 | 7.530 | 7.560 | 7.480 | 7.540 | 7.341 | 5,977,101 |
| 2025-04-18 | 7.550 | 7.580 | 7.490 | 7.530 | 7.331 | 5,793,602 |
| 2025-04-17 | 7.530 | 7.650 | 7.510 | 7.550 | 7.350 | 8,796,301 |
| 2025-04-16 | 7.530 | 7.570 | 7.460 | 7.560 | 7.360 | 9,146,950 |
| 2025-04-15 | 7.590 | 7.610 | 7.530 | 7.560 | 7.360 | 6,976,397 |
| 2025-04-14 | 7.590 | 7.610 | 7.510 | 7.590 | 7.389 | 11,839,105 |
| 2025-04-11 | 7.490 | 7.640 | 7.440 | 7.530 | 7.331 | 11,465,300 |
| 2025-04-10 | 7.550 | 7.670 | 7.520 | 7.550 | 7.350 | 17,094,200 |
| 2025-04-09 | 7.500 | 7.600 | 7.260 | 7.550 | 7.350 | 20,606,407 |
| 2025-04-08 | 7.200 | 7.560 | 7.200 | 7.490 | 7.292 | 25,384,920 |
| 2025-04-07 | 7.570 | 7.580 | 7.030 | 7.120 | 6.932 | 26,369,360 |
| 2025-04-03 | 7.770 | 7.880 | 7.730 | 7.810 | 7.604 | 11,332,223 |
| 2025-04-02 | 7.840 | 7.940 | 7.770 | 7.830 | 7.623 | 9,963,018 |
| 2025-04-01 | 7.790 | 7.840 | 7.740 | 7.830 | 7.623 | 11,868,229 |
| 2025-03-31 | 7.860 | 7.920 | 7.730 | 7.740 | 7.535 | 17,731,712 |
| 2025-03-28 | 8.180 | 8.200 | 7.820 | 7.840 | 7.633 | 35,028,368 |
| 2025-03-27 | 8.130 | 8.470 | 8.130 | 8.240 | 8.022 | 40,880,902 |
| 2025-03-26 | 8.060 | 8.200 | 8.020 | 8.100 | 7.886 | 22,503,386 |
| 2025-03-25 | 7.850 | 8.060 | 7.820 | 8.050 | 7.837 | 26,000,946 |
| 2025-03-24 | 7.830 | 7.890 | 7.610 | 7.850 | 7.642 | 25,718,907 |
| 2025-03-21 | 7.940 | 8.010 | 7.860 | 7.880 | 7.672 | 8,761,728 |
| 2025-03-20 | 8.010 | 8.020 | 7.920 | 7.950 | 7.740 | 8,514,582 |
| 2025-03-19 | 8.040 | 8.040 | 7.970 | 8.010 | 7.798 | 7,103,257 |
| 2025-03-18 | 8.030 | 8.090 | 7.990 | 8.030 | 7.818 | 9,600,927 |
| 2025-03-17 | 8.020 | 8.040 | 7.970 | 8.010 | 7.798 | 10,571,592 |
| 2025-03-14 | 7.920 | 8.000 | 7.890 | 8.000 | 7.789 | 13,126,825 |
| 2025-03-13 | 7.900 | 7.950 | 7.820 | 7.930 | 7.720 | 13,348,824 |
| 2025-03-12 | 7.980 | 8.020 | 7.920 | 7.950 | 7.642 | 13,925,255 |
| 2025-03-11 | 7.810 | 7.990 | 7.770 | 7.980 | 7.671 | 16,260,546 |
| 2025-03-10 | 7.890 | 7.900 | 7.800 | 7.870 | 7.566 | 9,828,283 |
| 2025-03-07 | 7.830 | 7.960 | 7.790 | 7.890 | 7.585 | 16,454,924 |
| 2025-03-06 | 7.850 | 7.870 | 7.770 | 7.840 | 7.537 | 14,468,795 |
| 2025-03-05 | 7.940 | 7.950 | 7.780 | 7.840 | 7.537 | 12,225,817 |
| 2025-03-04 | 7.970 | 7.970 | 7.850 | 7.920 | 7.614 | 11,209,130 |
| 2025-03-03 | 7.770 | 8.070 | 7.770 | 7.960 | 7.652 | 31,272,530 |
| 2025-02-28 | 7.730 | 7.850 | 7.690 | 7.740 | 7.441 | 19,230,313 |
| 2025-02-27 | 7.790 | 7.800 | 7.660 | 7.730 | 7.431 | 8,090,455 |
| 2025-02-26 | 7.680 | 7.780 | 7.670 | 7.760 | 7.460 | 11,430,538 |
| 2025-02-25 | 7.860 | 7.860 | 7.650 | 7.670 | 7.373 | 17,131,134 |
| 2025-02-24 | 7.770 | 7.950 | 7.700 | 7.880 | 7.575 | 24,268,834 |
| 2025-02-21 | 7.740 | 7.760 | 7.620 | 7.660 | 7.364 | 12,075,836 |
| 2025-02-20 | 7.700 | 7.770 | 7.640 | 7.740 | 7.441 | 9,946,970 |
| 2025-02-19 | 7.700 | 7.730 | 7.650 | 7.700 | 7.402 | 8,619,463 |
| 2025-02-18 | 7.760 | 7.820 | 7.660 | 7.710 | 7.412 | 10,140,837 |
| 2025-02-17 | 7.860 | 7.890 | 7.740 | 7.760 | 7.460 | 13,042,096 |
| 2025-02-14 | 7.900 | 8.020 | 7.840 | 7.880 | 7.575 | 9,669,800 |
| 2025-02-13 | 7.900 | 8.010 | 7.860 | 7.920 | 7.614 | 13,817,816 |
| 2025-02-12 | 7.820 | 7.940 | 7.770 | 7.880 | 7.575 | 11,337,398 |
| 2025-02-11 | 7.790 | 7.860 | 7.700 | 7.830 | 7.527 | 10,604,359 |
| 2025-02-10 | 7.830 | 7.880 | 7.740 | 7.770 | 7.469 | 9,067,300 |
| 2025-02-07 | 7.750 | 7.870 | 7.710 | 7.840 | 7.537 | 9,931,350 |
| 2025-02-06 | 7.740 | 7.780 | 7.650 | 7.760 | 7.460 | 7,509,300 |
| 2025-02-05 | 7.910 | 7.930 | 7.710 | 7.730 | 7.431 | 9,551,396 |
| 2025-01-27 | 7.800 | 7.960 | 7.800 | 7.880 | 7.575 | 7,992,294 |
| 2025-01-24 | 7.770 | 7.850 | 7.730 | 7.800 | 7.498 | 6,594,066 |
| 2025-01-23 | 7.820 | 7.890 | 7.750 | 7.760 | 7.460 | 7,982,341 |
| 2025-01-22 | 7.770 | 7.820 | 7.700 | 7.760 | 7.460 | 5,525,941 |
| 2025-01-21 | 7.880 | 7.900 | 7.740 | 7.780 | 7.479 | 5,729,145 |
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.