Wintime Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	1.750	1.750	1.710	1.720	1.720	291,828,814
2022-07-29	1.750	1.780	1.730	1.750	1.750	354,733,456
2022-07-28	1.750	1.770	1.740	1.750	1.750	305,291,593
2022-07-27	1.730	1.760	1.730	1.740	1.740	264,224,800
2022-07-26	1.750	1.750	1.720	1.730	1.730	272,572,673
2022-07-25	1.740	1.770	1.730	1.750	1.750	303,921,253
2022-07-22	1.750	1.770	1.730	1.740	1.740	313,231,640
2022-07-21	1.770	1.790	1.740	1.760	1.760	379,631,888
2022-07-20	1.780	1.800	1.760	1.770	1.770	364,892,693
2022-07-19	1.810	1.820	1.760	1.780	1.780	470,614,197
2022-07-18	1.690	1.860	1.690	1.810	1.810	886,456,964
2022-07-15	1.720	1.740	1.690	1.690	1.690	391,848,168
2022-07-14	1.750	1.760	1.720	1.720	1.720	349,821,355
2022-07-13	1.740	1.770	1.730	1.750	1.750	376,842,521
2022-07-12	1.750	1.780	1.730	1.740	1.740	460,402,696
2022-07-11	1.730	1.790	1.720	1.760	1.760	591,218,255
2022-07-08	1.740	1.770	1.710	1.730	1.730	559,207,003
2022-07-07	1.730	1.770	1.700	1.730	1.730	633,704,388
2022-07-06	1.800	1.810	1.720	1.740	1.740	1,075,685,734
2022-07-05	1.660	1.790	1.650	1.790	1.790	1,578,983,045
2022-07-04	1.600	1.650	1.590	1.630	1.630	352,799,133
2022-07-01	1.600	1.610	1.580	1.600	1.600	243,248,821
2022-06-30	1.600	1.620	1.590	1.590	1.590	296,851,460
2022-06-29	1.650	1.660	1.600	1.600	1.600	571,272,499
2022-06-28	1.650	1.670	1.640	1.660	1.660	232,572,012
2022-06-27	1.650	1.670	1.640	1.650	1.650	243,180,940
2022-06-24	1.650	1.660	1.630	1.640	1.640	237,947,496
2022-06-23	1.630	1.650	1.620	1.640	1.640	260,741,324
2022-06-22	1.670	1.670	1.620	1.630	1.630	312,209,482
2022-06-21	1.670	1.680	1.650	1.660	1.660	303,764,633
2022-06-20	1.690	1.690	1.660	1.670	1.670	311,329,277
2022-06-17	1.680	1.700	1.680	1.700	1.700	310,371,511
2022-06-16	1.730	1.750	1.690	1.700	1.700	420,187,078
2022-06-15	1.760	1.780	1.730	1.740	1.740	415,820,098
2022-06-14	1.700	1.770	1.700	1.770	1.770	516,561,260
2022-06-13	1.740	1.760	1.700	1.720	1.720	516,075,834
2022-06-10	1.690	1.800	1.680	1.760	1.760	689,976,365
2022-06-09	1.720	1.750	1.690	1.710	1.710	426,998,739
2022-06-08	1.690	1.730	1.680	1.730	1.730	526,517,211
2022-06-07	1.650	1.730	1.640	1.680	1.680	514,904,519
2022-06-06	1.640	1.660	1.630	1.650	1.650	251,620,242
2022-06-02	1.630	1.650	1.620	1.640	1.640	171,172,035
2022-06-01	1.640	1.650	1.620	1.630	1.630	166,539,169
2022-05-31	1.640	1.650	1.630	1.640	1.640	184,482,227
2022-05-30	1.640	1.660	1.620	1.640	1.640	208,920,174
2022-05-27	1.640	1.660	1.620	1.640	1.640	285,122,001
2022-05-26	1.620	1.640	1.610	1.630	1.630	293,785,969
2022-05-25	1.560	1.620	1.560	1.610	1.610	339,761,301
2022-05-24	1.600	1.620	1.560	1.570	1.570	325,289,687
2022-05-23	1.580	1.610	1.580	1.600	1.600	239,478,487
2022-05-20	1.560	1.590	1.560	1.580	1.580	257,342,134
2022-05-19	1.530	1.570	1.520	1.570	1.570	202,040,268
2022-05-18	1.570	1.570	1.550	1.560	1.560	188,071,977
2022-05-17	1.570	1.580	1.550	1.570	1.570	183,371,201
2022-05-16	1.560	1.580	1.550	1.560	1.560	256,966,977
2022-05-13	1.550	1.570	1.540	1.560	1.560	227,010,241
2022-05-12	1.540	1.570	1.540	1.550	1.550	239,502,974
2022-05-11	1.550	1.570	1.540	1.540	1.540	277,716,017
2022-05-10	1.520	1.560	1.500	1.550	1.550	269,729,475
2022-05-09	1.500	1.540	1.500	1.540	1.540	220,430,018

← NewerPage 18 of 21 · 1,216 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.