Wintime Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 258,491,024 |
| 2022-05-05 | 1.540 | 1.580 | 1.540 | 1.560 | 1.560 | 228,881,266 |
| 2022-04-29 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 258,303,931 |
| 2022-04-28 | 1.500 | 1.540 | 1.490 | 1.500 | 1.500 | 287,327,886 |
| 2022-04-27 | 1.460 | 1.510 | 1.440 | 1.510 | 1.510 | 315,517,247 |
| 2022-04-26 | 1.490 | 1.510 | 1.470 | 1.480 | 1.480 | 270,292,064 |
| 2022-04-25 | 1.560 | 1.560 | 1.470 | 1.490 | 1.490 | 392,441,311 |
| 2022-04-22 | 1.580 | 1.590 | 1.550 | 1.580 | 1.580 | 263,399,018 |
| 2022-04-21 | 1.610 | 1.630 | 1.580 | 1.590 | 1.590 | 314,886,125 |
| 2022-04-20 | 1.640 | 1.650 | 1.610 | 1.610 | 1.610 | 248,532,943 |
| 2022-04-19 | 1.640 | 1.660 | 1.630 | 1.650 | 1.650 | 310,387,374 |
| 2022-04-18 | 1.660 | 1.660 | 1.630 | 1.640 | 1.640 | 387,650,749 |
| 2022-04-15 | 1.670 | 1.740 | 1.670 | 1.690 | 1.690 | 625,548,101 |
| 2022-04-14 | 1.640 | 1.690 | 1.630 | 1.680 | 1.680 | 370,981,383 |
| 2022-04-13 | 1.620 | 1.660 | 1.610 | 1.640 | 1.640 | 273,974,339 |
| 2022-04-12 | 1.600 | 1.640 | 1.590 | 1.630 | 1.630 | 262,531,417 |
| 2022-04-11 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 328,750,206 |
| 2022-04-08 | 1.660 | 1.670 | 1.620 | 1.650 | 1.650 | 304,188,104 |
| 2022-04-07 | 1.680 | 1.690 | 1.650 | 1.650 | 1.650 | 271,554,031 |
| 2022-04-06 | 1.660 | 1.700 | 1.650 | 1.690 | 1.690 | 317,996,933 |
| 2022-04-01 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 258,112,000 |
| 2022-03-31 | 1.670 | 1.690 | 1.660 | 1.660 | 1.660 | 252,400,738 |
| 2022-03-30 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 280,174,741 |
| 2022-03-29 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 401,035,259 |
| 2022-03-28 | 1.680 | 1.720 | 1.660 | 1.710 | 1.710 | 196,840,190 |
| 2022-03-25 | 1.690 | 1.710 | 1.680 | 1.680 | 1.680 | 163,956,971 |
| 2022-03-24 | 1.720 | 1.720 | 1.690 | 1.700 | 1.700 | 180,661,160 |
| 2022-03-23 | 1.740 | 1.750 | 1.710 | 1.730 | 1.730 | 204,583,318 |
| 2022-03-22 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 237,941,140 |
| 2022-03-21 | 1.710 | 1.740 | 1.700 | 1.730 | 1.730 | 337,672,447 |
| 2022-03-18 | 1.650 | 1.720 | 1.640 | 1.700 | 1.700 | 416,871,374 |
| 2022-03-17 | 1.660 | 1.680 | 1.640 | 1.650 | 1.650 | 288,294,591 |
| 2022-03-16 | 1.630 | 1.650 | 1.580 | 1.650 | 1.650 | 313,722,879 |
| 2022-03-15 | 1.700 | 1.710 | 1.600 | 1.600 | 1.600 | 436,179,116 |
| 2022-03-14 | 1.730 | 1.770 | 1.710 | 1.710 | 1.710 | 271,492,968 |
| 2022-03-11 | 1.730 | 1.750 | 1.700 | 1.750 | 1.750 | 293,351,944 |
| 2022-03-10 | 1.720 | 1.750 | 1.700 | 1.740 | 1.740 | 309,706,993 |
| 2022-03-09 | 1.720 | 1.740 | 1.650 | 1.700 | 1.700 | 410,338,073 |
| 2022-03-08 | 1.780 | 1.790 | 1.700 | 1.710 | 1.710 | 368,960,267 |
| 2022-03-07 | 1.810 | 1.840 | 1.780 | 1.780 | 1.780 | 344,153,549 |
| 2022-03-04 | 1.850 | 1.850 | 1.790 | 1.810 | 1.810 | 477,258,813 |
| 2022-03-03 | 1.820 | 1.860 | 1.820 | 1.860 | 1.860 | 481,979,494 |
| 2022-03-02 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 196,550,445 |
| 2022-03-01 | 1.800 | 1.810 | 1.780 | 1.800 | 1.800 | 184,840,093 |
| 2022-02-28 | 1.780 | 1.800 | 1.770 | 1.800 | 1.800 | 192,140,736 |
| 2022-02-25 | 1.780 | 1.810 | 1.770 | 1.780 | 1.780 | 226,893,274 |
| 2022-02-24 | 1.810 | 1.830 | 1.750 | 1.770 | 1.770 | 337,990,375 |
| 2022-02-23 | 1.830 | 1.860 | 1.810 | 1.820 | 1.820 | 324,945,844 |
| 2022-02-22 | 1.820 | 1.830 | 1.780 | 1.800 | 1.800 | 214,012,700 |
| 2022-02-21 | 1.810 | 1.830 | 1.790 | 1.820 | 1.820 | 272,136,776 |
| 2022-02-18 | 1.770 | 1.810 | 1.760 | 1.800 | 1.800 | 247,171,470 |
| 2022-02-17 | 1.780 | 1.790 | 1.760 | 1.770 | 1.770 | 167,443,639 |
| 2022-02-16 | 1.770 | 1.790 | 1.760 | 1.780 | 1.780 | 170,643,605 |
| 2022-02-15 | 1.770 | 1.780 | 1.740 | 1.760 | 1.760 | 173,900,818 |
| 2022-02-14 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 215,602,277 |
| 2022-02-11 | 1.810 | 1.830 | 1.790 | 1.800 | 1.800 | 230,263,341 |
| 2022-02-10 | 1.800 | 1.830 | 1.780 | 1.820 | 1.820 | 322,090,767 |
| 2022-02-09 | 1.780 | 1.820 | 1.770 | 1.820 | 1.820 | 392,697,965 |
| 2022-02-08 | 1.720 | 1.800 | 1.720 | 1.790 | 1.790 | 412,932,163 |
| 2022-02-07 | 1.690 | 1.730 | 1.690 | 1.710 | 1.710 | 224,543,869 |
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.