Chengdu Wintrue Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	8.130	8.350	8.100	8.330	8.008	16,054,364
2024-10-24	8.200	8.260	8.060	8.120	7.806	12,279,927
2024-10-23	8.090	8.240	8.040	8.220	7.902	18,231,839
2024-10-22	7.990	8.090	7.950	8.070	7.758	13,509,725
2024-10-21	8.090	8.130	7.950	7.990	7.681	19,355,800
2024-10-18	7.880	8.180	7.800	8.050	7.739	19,390,486
2024-10-17	8.150	8.180	7.870	7.880	7.575	15,079,250
2024-10-16	7.800	8.170	7.770	8.080	7.767	16,358,693
2024-10-15	8.060	8.100	7.870	7.870	7.566	14,768,600
2024-10-14	7.950	8.120	7.850	8.070	7.758	14,845,700
2024-10-11	8.320	8.330	7.820	7.880	7.575	21,345,800
2024-10-10	8.300	8.630	8.130	8.330	8.008	23,545,221
2024-10-09	8.620	8.840	8.240	8.250	7.931	35,589,889
2024-10-08	9.150	9.220	8.420	8.820	8.479	40,585,801
2024-09-30	8.000	8.480	7.950	8.390	8.065	32,310,618
2024-09-27	7.650	7.930	7.640	7.810	7.508	17,827,801
2024-09-26	7.290	7.580	7.250	7.570	7.277	12,919,218
2024-09-25	7.370	7.490	7.290	7.290	7.008	13,410,646
2024-09-24	7.020	7.340	7.000	7.310	7.027	13,066,382
2024-09-23	6.970	7.090	6.940	6.970	6.700	6,333,621
2024-09-20	7.010	7.020	6.900	6.990	6.720	7,882,681
2024-09-19	6.910	7.130	6.860	7.000	6.729	8,406,352
2024-09-18	6.930	6.960	6.820	6.910	6.643	6,219,800
2024-09-13	7.000	7.030	6.930	6.930	6.662	4,367,000
2024-09-12	7.040	7.130	6.980	6.990	6.720	7,228,882
2024-09-11	7.000	7.130	6.980	7.030	6.758	6,872,991
2024-09-10	7.110	7.130	6.940	7.030	6.758	7,863,500
2024-09-09	7.100	7.200	7.070	7.100	6.825	7,956,100
2024-09-06	7.220	7.270	7.100	7.130	6.854	7,826,300
2024-09-05	7.280	7.340	7.180	7.230	6.950	9,100,643
2024-09-04	7.370	7.430	7.270	7.300	7.018	11,739,300
2024-09-03	7.200	7.430	7.200	7.390	7.104	13,921,005
2024-09-02	7.150	7.360	7.150	7.260	6.979	18,022,508
2024-08-30	7.140	7.230	7.050	7.180	6.902	20,405,225
2024-08-29	6.920	7.190	6.880	7.170	6.893	24,457,050
2024-08-28	6.910	7.110	6.770	6.950	6.681	43,351,123
2024-08-27	6.640	6.680	6.490	6.550	6.297	8,062,500
2024-08-26	6.450	6.680	6.450	6.640	6.383	5,962,900
2024-08-23	6.480	6.550	6.430	6.450	6.201	4,114,269
2024-08-22	6.530	6.540	6.400	6.470	6.220	5,620,656
2024-08-21	6.510	6.590	6.500	6.540	6.287	4,416,980
2024-08-20	6.630	6.650	6.510	6.540	6.287	6,713,646
2024-08-19	6.600	6.710	6.580	6.620	6.364	5,698,350
2024-08-16	6.660	6.690	6.600	6.600	6.345	5,030,300
2024-08-15	6.710	6.750	6.640	6.660	6.402	9,363,887
2024-08-14	6.850	6.860	6.720	6.720	6.460	4,287,700
2024-08-13	6.810	6.870	6.740	6.840	6.575	3,947,623
2024-08-12	6.820	6.860	6.780	6.810	6.547	4,061,100
2024-08-09	6.850	6.920	6.820	6.840	6.575	6,245,700
2024-08-08	6.740	6.880	6.730	6.870	6.604	5,856,300
2024-08-07	6.760	6.800	6.660	6.770	6.508	5,355,701
2024-08-06	6.680	6.800	6.680	6.750	6.489	5,655,600
2024-08-05	6.730	6.830	6.620	6.620	6.364	7,031,615
2024-08-02	6.760	6.850	6.710	6.750	6.489	6,450,273
2024-08-01	6.860	6.970	6.750	6.780	6.518	7,409,819
2024-07-31	6.650	6.870	6.610	6.860	6.595	9,804,819
2024-07-30	6.620	6.700	6.590	6.650	6.393	4,875,800
2024-07-29	6.700	6.700	6.610	6.620	6.364	4,775,400
2024-07-26	6.580	6.730	6.560	6.700	6.441	6,786,519
2024-07-25	6.430	6.600	6.430	6.560	6.306	7,563,813

← NewerPage 9 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.