Wintime Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	1.490	1.510	1.470	1.480	1.480	529,074,347
2023-07-26	1.440	1.530	1.430	1.510	1.510	867,921,014
2023-07-25	1.430	1.450	1.420	1.440	1.440	339,242,399
2023-07-24	1.420	1.430	1.410	1.420	1.420	110,921,710
2023-07-21	1.420	1.430	1.410	1.420	1.420	154,252,708
2023-07-20	1.420	1.430	1.410	1.420	1.420	104,374,198
2023-07-19	1.420	1.430	1.410	1.420	1.420	126,410,647
2023-07-18	1.430	1.430	1.420	1.420	1.420	92,240,409
2023-07-17	1.430	1.430	1.420	1.420	1.420	90,907,130
2023-07-14	1.440	1.440	1.420	1.430	1.430	135,454,408
2023-07-13	1.430	1.440	1.430	1.430	1.430	103,810,155
2023-07-12	1.430	1.440	1.420	1.430	1.430	142,443,517
2023-07-11	1.440	1.440	1.420	1.430	1.430	178,391,318
2023-07-10	1.450	1.450	1.430	1.430	1.430	124,564,188
2023-07-07	1.420	1.450	1.410	1.440	1.440	260,995,534
2023-07-06	1.430	1.440	1.420	1.420	1.420	119,489,246
2023-07-05	1.430	1.440	1.420	1.420	1.420	149,599,845
2023-07-04	1.440	1.450	1.430	1.430	1.430	166,168,343
2023-07-03	1.440	1.460	1.430	1.440	1.440	233,412,497
2023-06-30	1.410	1.430	1.410	1.420	1.420	166,267,386
2023-06-29	1.420	1.430	1.410	1.410	1.410	191,871,487
2023-06-28	1.430	1.450	1.420	1.430	1.430	224,870,002
2023-06-27	1.440	1.440	1.410	1.420	1.420	260,376,695
2023-06-26	1.430	1.470	1.420	1.440	1.440	357,075,501
2023-06-21	1.410	1.450	1.400	1.440	1.440	400,514,319
2023-06-20	1.420	1.430	1.400	1.410	1.410	236,290,233
2023-06-19	1.420	1.460	1.410	1.430	1.430	426,850,887
2023-06-16	1.400	1.410	1.380	1.380	1.380	359,633,326
2023-06-15	1.340	1.430	1.330	1.410	1.410	556,801,786
2023-06-14	1.380	1.390	1.340	1.340	1.340	385,098,870
2023-06-13	1.380	1.400	1.370	1.380	1.380	213,373,484
2023-06-12	1.410	1.420	1.380	1.390	1.390	356,011,780
2023-06-09	1.420	1.430	1.410	1.420	1.420	176,814,050
2023-06-08	1.440	1.450	1.410	1.430	1.430	287,464,618
2023-06-07	1.450	1.460	1.440	1.450	1.450	139,587,086
2023-06-06	1.480	1.490	1.450	1.460	1.460	251,532,338
2023-06-05	1.490	1.500	1.480	1.480	1.480	193,275,107
2023-06-02	1.480	1.500	1.480	1.490	1.490	183,657,295
2023-06-01	1.490	1.490	1.480	1.480	1.480	145,943,876
2023-05-31	1.500	1.500	1.480	1.490	1.490	337,424,882
2023-05-30	1.510	1.520	1.490	1.510	1.510	174,747,042
2023-05-29	1.500	1.520	1.500	1.510	1.510	181,915,158
2023-05-26	1.500	1.510	1.490	1.510	1.510	169,448,312
2023-05-25	1.510	1.510	1.490	1.500	1.500	194,126,385
2023-05-24	1.510	1.520	1.500	1.500	1.500	175,690,863
2023-05-23	1.530	1.530	1.500	1.500	1.500	262,787,870
2023-05-22	1.520	1.540	1.510	1.520	1.520	250,991,618
2023-05-19	1.540	1.540	1.520	1.520	1.520	179,142,652
2023-05-18	1.540	1.550	1.530	1.530	1.530	124,971,388
2023-05-17	1.540	1.550	1.530	1.540	1.540	103,204,012
2023-05-16	1.550	1.550	1.530	1.540	1.540	123,691,597
2023-05-15	1.540	1.550	1.530	1.540	1.540	156,056,734
2023-05-12	1.540	1.560	1.530	1.550	1.550	192,672,618
2023-05-11	1.530	1.550	1.520	1.540	1.540	250,519,258
2023-05-10	1.540	1.540	1.520	1.530	1.530	226,965,469
2023-05-09	1.550	1.560	1.530	1.540	1.540	304,590,937
2023-05-08	1.530	1.560	1.520	1.550	1.550	380,131,386
2023-05-05	1.550	1.550	1.520	1.530	1.530	190,006,535
2023-05-04	1.520	1.550	1.520	1.540	1.540	263,214,146
2023-04-28	1.520	1.530	1.520	1.520	1.520	123,288,616

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.