Wintime Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 1.560 | 1.590 | 1.560 | 1.590 | 1.590 | 286,547,204 |
| 2022-10-31 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 279,906,032 |
| 2022-10-28 | 1.620 | 1.620 | 1.570 | 1.570 | 1.570 | 302,201,026 |
| 2022-10-27 | 1.640 | 1.650 | 1.620 | 1.620 | 1.620 | 250,843,740 |
| 2022-10-26 | 1.640 | 1.660 | 1.630 | 1.630 | 1.630 | 264,113,804 |
| 2022-10-25 | 1.620 | 1.650 | 1.590 | 1.640 | 1.640 | 302,708,422 |
| 2022-10-24 | 1.650 | 1.670 | 1.610 | 1.630 | 1.630 | 292,904,932 |
| 2022-10-21 | 1.650 | 1.670 | 1.640 | 1.640 | 1.640 | 249,931,383 |
| 2022-10-20 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 236,770,110 |
| 2022-10-19 | 1.660 | 1.670 | 1.650 | 1.650 | 1.650 | 209,801,866 |
| 2022-10-18 | 1.690 | 1.690 | 1.650 | 1.670 | 1.670 | 278,443,476 |
| 2022-10-17 | 1.650 | 1.690 | 1.630 | 1.680 | 1.680 | 395,986,034 |
| 2022-10-14 | 1.680 | 1.680 | 1.650 | 1.660 | 1.660 | 324,108,124 |
| 2022-10-13 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 345,945,701 |
| 2022-10-12 | 1.640 | 1.680 | 1.630 | 1.680 | 1.680 | 449,357,285 |
| 2022-10-11 | 1.610 | 1.650 | 1.600 | 1.640 | 1.640 | 415,353,630 |
| 2022-10-10 | 1.610 | 1.680 | 1.600 | 1.620 | 1.620 | 646,451,855 |
| 2022-09-30 | 1.510 | 1.580 | 1.510 | 1.560 | 1.560 | 511,209,983 |
| 2022-09-29 | 1.560 | 1.590 | 1.500 | 1.520 | 1.520 | 606,038,751 |
| 2022-09-28 | 1.610 | 1.610 | 1.550 | 1.560 | 1.560 | 357,294,323 |
| 2022-09-27 | 1.610 | 1.630 | 1.580 | 1.610 | 1.610 | 343,000,663 |
| 2022-09-26 | 1.660 | 1.660 | 1.610 | 1.610 | 1.610 | 364,349,923 |
| 2022-09-23 | 1.670 | 1.680 | 1.640 | 1.670 | 1.670 | 315,069,257 |
| 2022-09-22 | 1.640 | 1.680 | 1.630 | 1.670 | 1.670 | 342,756,870 |
| 2022-09-21 | 1.630 | 1.660 | 1.610 | 1.660 | 1.660 | 271,814,033 |
| 2022-09-20 | 1.640 | 1.660 | 1.630 | 1.640 | 1.640 | 346,870,807 |
| 2022-09-19 | 1.670 | 1.670 | 1.610 | 1.630 | 1.630 | 466,296,802 |
| 2022-09-16 | 1.720 | 1.740 | 1.670 | 1.670 | 1.670 | 475,715,021 |
| 2022-09-15 | 1.750 | 1.780 | 1.710 | 1.720 | 1.720 | 402,421,716 |
| 2022-09-14 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 288,332,182 |
| 2022-09-13 | 1.800 | 1.810 | 1.750 | 1.760 | 1.760 | 367,084,420 |
| 2022-09-09 | 1.800 | 1.820 | 1.790 | 1.800 | 1.800 | 317,123,073 |
| 2022-09-08 | 1.810 | 1.840 | 1.790 | 1.800 | 1.800 | 433,808,006 |
| 2022-09-07 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 463,336,671 |
| 2022-09-06 | 1.790 | 1.810 | 1.770 | 1.810 | 1.810 | 509,532,243 |
| 2022-09-05 | 1.720 | 1.800 | 1.710 | 1.790 | 1.790 | 646,647,496 |
| 2022-09-02 | 1.700 | 1.730 | 1.690 | 1.720 | 1.720 | 264,931,650 |
| 2022-09-01 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 446,895,421 |
| 2022-08-31 | 1.760 | 1.820 | 1.720 | 1.730 | 1.730 | 624,203,253 |
| 2022-08-30 | 1.780 | 1.780 | 1.730 | 1.740 | 1.740 | 292,208,644 |
| 2022-08-29 | 1.740 | 1.780 | 1.730 | 1.780 | 1.780 | 285,285,298 |
| 2022-08-26 | 1.800 | 1.800 | 1.750 | 1.760 | 1.760 | 376,965,261 |
| 2022-08-25 | 1.780 | 1.810 | 1.770 | 1.800 | 1.800 | 434,806,976 |
| 2022-08-24 | 1.830 | 1.840 | 1.760 | 1.770 | 1.770 | 515,655,839 |
| 2022-08-23 | 1.780 | 1.840 | 1.770 | 1.820 | 1.820 | 632,380,247 |
| 2022-08-22 | 1.790 | 1.810 | 1.780 | 1.790 | 1.790 | 368,990,070 |
| 2022-08-19 | 1.760 | 1.800 | 1.750 | 1.790 | 1.790 | 426,296,740 |
| 2022-08-18 | 1.790 | 1.800 | 1.750 | 1.750 | 1.750 | 323,804,182 |
| 2022-08-17 | 1.790 | 1.810 | 1.780 | 1.790 | 1.790 | 380,381,489 |
| 2022-08-16 | 1.770 | 1.800 | 1.760 | 1.780 | 1.780 | 412,551,497 |
| 2022-08-15 | 1.720 | 1.790 | 1.720 | 1.770 | 1.770 | 538,444,080 |
| 2022-08-12 | 1.690 | 1.740 | 1.690 | 1.730 | 1.730 | 365,928,648 |
| 2022-08-11 | 1.680 | 1.710 | 1.670 | 1.700 | 1.700 | 263,289,638 |
| 2022-08-10 | 1.690 | 1.700 | 1.660 | 1.680 | 1.680 | 318,022,833 |
| 2022-08-09 | 1.680 | 1.710 | 1.670 | 1.700 | 1.700 | 320,532,959 |
| 2022-08-08 | 1.670 | 1.690 | 1.660 | 1.680 | 1.680 | 228,998,328 |
| 2022-08-05 | 1.660 | 1.680 | 1.650 | 1.680 | 1.680 | 207,306,701 |
| 2022-08-04 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 246,806,497 |
| 2022-08-03 | 1.660 | 1.690 | 1.650 | 1.650 | 1.650 | 250,693,362 |
| 2022-08-02 | 1.710 | 1.720 | 1.640 | 1.670 | 1.670 | 437,053,178 |
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.