Chengdu Wintrue Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 7.850 | 7.910 | 7.800 | 7.850 | 7.546 | 7,972,233 |
| 2025-01-17 | 7.570 | 7.850 | 7.550 | 7.840 | 7.537 | 15,214,950 |
| 2025-01-16 | 7.610 | 7.630 | 7.510 | 7.580 | 7.287 | 8,303,900 |
| 2025-01-15 | 7.590 | 7.600 | 7.490 | 7.520 | 7.229 | 7,129,100 |
| 2025-01-14 | 7.440 | 7.620 | 7.420 | 7.580 | 7.287 | 9,958,850 |
| 2025-01-13 | 7.280 | 7.430 | 7.220 | 7.420 | 7.133 | 9,559,200 |
| 2025-01-10 | 7.380 | 7.420 | 7.300 | 7.310 | 7.027 | 6,584,862 |
| 2025-01-09 | 7.430 | 7.470 | 7.370 | 7.410 | 7.123 | 7,870,600 |
| 2025-01-08 | 7.640 | 7.650 | 7.300 | 7.430 | 7.143 | 14,505,000 |
| 2025-01-07 | 7.710 | 7.790 | 7.580 | 7.640 | 7.344 | 9,360,800 |
| 2025-01-06 | 7.660 | 7.760 | 7.570 | 7.710 | 7.412 | 9,016,200 |
| 2025-01-03 | 7.660 | 7.870 | 7.620 | 7.660 | 7.364 | 14,447,902 |
| 2025-01-02 | 7.810 | 7.880 | 7.600 | 7.620 | 7.325 | 12,090,700 |
| 2024-12-31 | 8.000 | 8.030 | 7.810 | 7.820 | 7.518 | 12,165,700 |
| 2024-12-30 | 8.040 | 8.100 | 8.000 | 8.010 | 7.700 | 8,883,100 |
| 2024-12-27 | 7.990 | 8.090 | 7.950 | 8.060 | 7.748 | 9,432,364 |
| 2024-12-26 | 8.000 | 8.050 | 7.950 | 7.990 | 7.681 | 7,459,000 |
| 2024-12-25 | 8.040 | 8.050 | 7.930 | 8.000 | 7.691 | 7,531,200 |
| 2024-12-24 | 7.900 | 8.080 | 7.900 | 8.040 | 7.729 | 9,969,695 |
| 2024-12-23 | 8.010 | 8.060 | 7.890 | 7.910 | 7.604 | 9,958,465 |
| 2024-12-20 | 8.020 | 8.060 | 7.960 | 8.000 | 7.691 | 8,460,075 |
| 2024-12-19 | 8.020 | 8.050 | 7.920 | 8.040 | 7.729 | 11,440,500 |
| 2024-12-18 | 8.190 | 8.240 | 8.060 | 8.080 | 7.767 | 12,247,530 |
| 2024-12-17 | 8.240 | 8.280 | 8.100 | 8.170 | 7.854 | 13,144,295 |
| 2024-12-16 | 8.240 | 8.280 | 8.190 | 8.240 | 7.921 | 10,666,100 |
| 2024-12-13 | 8.420 | 8.420 | 8.220 | 8.240 | 7.921 | 15,402,300 |
| 2024-12-12 | 8.360 | 8.460 | 8.280 | 8.450 | 8.123 | 17,936,394 |
| 2024-12-11 | 8.220 | 8.360 | 8.190 | 8.360 | 8.037 | 16,605,926 |
| 2024-12-10 | 8.380 | 8.440 | 8.210 | 8.240 | 7.921 | 20,090,306 |
| 2024-12-09 | 8.210 | 8.320 | 8.180 | 8.220 | 7.902 | 13,799,150 |
| 2024-12-06 | 8.100 | 8.220 | 8.030 | 8.210 | 7.892 | 15,326,687 |
| 2024-12-05 | 8.080 | 8.110 | 8.020 | 8.100 | 7.787 | 11,198,828 |
| 2024-12-04 | 8.230 | 8.230 | 8.040 | 8.080 | 7.767 | 16,016,944 |
| 2024-12-03 | 8.290 | 8.310 | 8.160 | 8.240 | 7.921 | 16,537,200 |
| 2024-12-02 | 8.230 | 8.330 | 8.200 | 8.290 | 7.969 | 21,204,149 |
| 2024-11-29 | 8.040 | 8.290 | 8.000 | 8.230 | 7.912 | 20,876,768 |
| 2024-11-28 | 8.060 | 8.130 | 8.000 | 8.040 | 7.729 | 16,090,639 |
| 2024-11-27 | 8.040 | 8.090 | 7.810 | 8.090 | 7.777 | 17,706,020 |
| 2024-11-26 | 8.150 | 8.160 | 8.020 | 8.050 | 7.739 | 12,732,400 |
| 2024-11-25 | 8.090 | 8.300 | 8.030 | 8.140 | 7.825 | 17,210,371 |
| 2024-11-22 | 8.500 | 8.510 | 8.120 | 8.130 | 7.816 | 29,604,282 |
| 2024-11-21 | 8.360 | 8.650 | 8.360 | 8.580 | 8.248 | 47,835,119 |
| 2024-11-20 | 8.110 | 8.380 | 8.090 | 8.360 | 8.037 | 28,335,571 |
| 2024-11-19 | 7.950 | 8.140 | 7.940 | 8.130 | 7.816 | 14,393,300 |
| 2024-11-18 | 7.970 | 8.150 | 7.900 | 7.930 | 7.623 | 18,129,180 |
| 2024-11-15 | 8.090 | 8.180 | 7.930 | 7.940 | 7.633 | 16,398,102 |
| 2024-11-14 | 8.230 | 8.400 | 8.090 | 8.130 | 7.816 | 19,178,606 |
| 2024-11-13 | 8.320 | 8.420 | 8.140 | 8.240 | 7.921 | 17,749,921 |
| 2024-11-12 | 8.270 | 8.490 | 8.220 | 8.310 | 7.989 | 30,681,565 |
| 2024-11-11 | 8.190 | 8.260 | 8.130 | 8.250 | 7.931 | 18,247,412 |
| 2024-11-08 | 8.340 | 8.450 | 8.150 | 8.200 | 7.883 | 20,748,317 |
| 2024-11-07 | 8.100 | 8.300 | 8.040 | 8.280 | 7.960 | 25,806,357 |
| 2024-11-06 | 8.110 | 8.180 | 8.060 | 8.090 | 7.777 | 18,249,414 |
| 2024-11-05 | 7.960 | 8.120 | 7.940 | 8.100 | 7.787 | 20,003,418 |
| 2024-11-04 | 7.920 | 7.980 | 7.860 | 7.980 | 7.671 | 16,936,700 |
| 2024-11-01 | 7.930 | 8.110 | 7.860 | 7.890 | 7.585 | 23,581,150 |
| 2024-10-31 | 7.980 | 7.980 | 7.880 | 7.930 | 7.623 | 17,152,736 |
| 2024-10-30 | 7.960 | 8.090 | 7.930 | 7.990 | 7.681 | 16,180,587 |
| 2024-10-29 | 8.180 | 8.270 | 7.940 | 7.960 | 7.652 | 29,084,655 |
| 2024-10-28 | 8.200 | 8.250 | 7.980 | 8.190 | 7.873 | 32,049,816 |
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.