Wintime Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 160,831,270 |
| 2024-04-24 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 197,368,925 |
| 2024-04-23 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 225,834,913 |
| 2024-04-22 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 202,219,489 |
| 2024-04-19 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 215,297,796 |
| 2024-04-18 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 296,611,642 |
| 2024-04-17 | 1.310 | 1.350 | 1.310 | 1.340 | 1.340 | 329,184,086 |
| 2024-04-16 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 347,592,789 |
| 2024-04-15 | 1.350 | 1.360 | 1.300 | 1.330 | 1.330 | 385,313,902 |
| 2024-04-12 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 130,861,685 |
| 2024-04-11 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 296,277,163 |
| 2024-04-10 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 233,183,116 |
| 2024-04-09 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 202,531,960 |
| 2024-04-08 | 1.350 | 1.380 | 1.330 | 1.370 | 1.370 | 474,771,221 |
| 2024-04-03 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 176,245,826 |
| 2024-04-02 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 122,972,519 |
| 2024-04-01 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 252,939,821 |
| 2024-03-29 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 67,253,466 |
| 2024-03-28 | 1.320 | 1.340 | 1.310 | 1.330 | 1.330 | 193,106,379 |
| 2024-03-27 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 197,716,600 |
| 2024-03-26 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 210,985,000 |
| 2024-03-25 | 1.350 | 1.360 | 1.340 | 1.340 | 1.340 | 193,763,545 |
| 2024-03-22 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 254,087,654 |
| 2024-03-21 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 133,373,653 |
| 2024-03-20 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 248,113,300 |
| 2024-03-19 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 362,074,477 |
| 2024-03-18 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 224,163,818 |
| 2024-03-15 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 322,612,824 |
| 2024-03-14 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 239,639,084 |
| 2024-03-13 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 236,535,583 |
| 2024-03-12 | 1.390 | 1.390 | 1.370 | 1.380 | 1.380 | 224,774,066 |
| 2024-03-11 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 358,123,823 |
| 2024-03-08 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 216,117,642 |
| 2024-03-07 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 338,094,596 |
| 2024-03-06 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 222,995,155 |
| 2024-03-05 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 235,500,150 |
| 2024-03-04 | 1.380 | 1.380 | 1.360 | 1.370 | 1.370 | 248,924,125 |
| 2024-03-01 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 232,291,273 |
| 2024-02-29 | 1.360 | 1.380 | 1.360 | 1.380 | 1.380 | 291,507,025 |
| 2024-02-28 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 378,358,906 |
| 2024-02-27 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 250,591,166 |
| 2024-02-26 | 1.390 | 1.390 | 1.370 | 1.370 | 1.370 | 302,432,494 |
| 2024-02-23 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 294,959,211 |
| 2024-02-22 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 365,207,954 |
| 2024-02-21 | 1.380 | 1.400 | 1.370 | 1.380 | 1.380 | 426,142,599 |
| 2024-02-20 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 323,858,954 |
| 2024-02-19 | 1.390 | 1.400 | 1.370 | 1.380 | 1.380 | 377,340,415 |
| 2024-02-08 | 1.370 | 1.410 | 1.370 | 1.380 | 1.380 | 579,407,241 |
| 2024-02-07 | 1.330 | 1.380 | 1.320 | 1.370 | 1.370 | 539,870,920 |
| 2024-02-06 | 1.250 | 1.330 | 1.240 | 1.330 | 1.330 | 455,936,712 |
| 2024-02-05 | 1.280 | 1.290 | 1.220 | 1.260 | 1.260 | 432,738,138 |
| 2024-02-02 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 300,533,877 |
| 2024-02-01 | 1.310 | 1.320 | 1.290 | 1.300 | 1.300 | 188,786,904 |
| 2024-01-31 | 1.330 | 1.340 | 1.310 | 1.310 | 1.310 | 226,106,777 |
| 2024-01-30 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 186,988,045 |
| 2024-01-29 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 230,862,735 |
| 2024-01-26 | 1.340 | 1.360 | 1.340 | 1.350 | 1.350 | 271,592,633 |
| 2024-01-25 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 242,238,142 |
| 2024-01-24 | 1.300 | 1.330 | 1.290 | 1.320 | 1.320 | 258,476,884 |
| 2024-01-23 | 1.290 | 1.310 | 1.280 | 1.300 | 1.300 | 190,332,573 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.