Wintime Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 1.550 | 1.580 | 1.520 | 1.530 | 1.530 | 553,730,167 |
| 2026-07-16 | 1.560 | 1.580 | 1.540 | 1.550 | 1.550 | 355,645,712 |
| 2026-07-15 | 1.550 | 1.580 | 1.540 | 1.570 | 1.570 | 404,906,460 |
| 2026-07-14 | 1.520 | 1.560 | 1.520 | 1.550 | 1.550 | 446,422,814 |
| 2026-07-13 | 1.550 | 1.560 | 1.520 | 1.530 | 1.530 | 426,291,230 |
| 2026-07-10 | 1.540 | 1.570 | 1.520 | 1.550 | 1.550 | 454,260,657 |
| 2026-07-09 | 1.540 | 1.560 | 1.510 | 1.530 | 1.530 | 407,000,100 |
| 2026-07-08 | 1.530 | 1.550 | 1.520 | 1.550 | 1.550 | 373,877,542 |
| 2026-07-07 | 1.560 | 1.570 | 1.530 | 1.530 | 1.530 | 336,479,572 |
| 2026-07-06 | 1.570 | 1.580 | 1.550 | 1.570 | 1.570 | 352,771,249 |
| 2026-07-03 | 1.570 | 1.590 | 1.560 | 1.570 | 1.570 | 351,602,345 |
| 2026-07-02 | 1.590 | 1.620 | 1.570 | 1.570 | 1.570 | 446,579,339 |
| 2026-07-01 | 1.600 | 1.630 | 1.590 | 1.600 | 1.600 | 471,527,458 |
| 2026-06-30 | 1.560 | 1.620 | 1.530 | 1.610 | 1.610 | 676,456,940 |
| 2026-06-29 | 1.530 | 1.560 | 1.510 | 1.550 | 1.550 | 584,093,328 |
| 2026-06-26 | 1.560 | 1.580 | 1.520 | 1.530 | 1.530 | 605,443,912 |
| 2026-06-25 | 1.580 | 1.590 | 1.550 | 1.560 | 1.560 | 526,364,269 |
| 2026-06-24 | 1.640 | 1.640 | 1.580 | 1.590 | 1.590 | 603,200,638 |
| 2026-06-23 | 1.660 | 1.690 | 1.630 | 1.630 | 1.630 | 531,962,793 |
| 2026-06-22 | 1.630 | 1.680 | 1.620 | 1.670 | 1.670 | 622,383,431 |
| 2026-06-18 | 1.660 | 1.670 | 1.630 | 1.640 | 1.640 | 571,950,359 |
| 2026-06-17 | 1.700 | 1.700 | 1.660 | 1.670 | 1.670 | 548,774,048 |
| 2026-06-16 | 1.700 | 1.710 | 1.680 | 1.700 | 1.700 | 372,462,434 |
| 2026-06-15 | 1.700 | 1.730 | 1.690 | 1.700 | 1.700 | 529,671,992 |
| 2026-06-12 | 1.660 | 1.720 | 1.640 | 1.700 | 1.700 | 685,028,814 |
| 2026-06-11 | 1.640 | 1.670 | 1.630 | 1.660 | 1.660 | 481,980,804 |
| 2026-06-10 | 1.700 | 1.700 | 1.640 | 1.650 | 1.650 | 814,626,956 |
| 2026-06-09 | 1.730 | 1.740 | 1.680 | 1.710 | 1.710 | 713,617,695 |
| 2026-06-08 | 1.770 | 1.790 | 1.720 | 1.730 | 1.730 | 909,892,255 |
| 2026-06-05 | 1.830 | 1.860 | 1.790 | 1.800 | 1.800 | 969,471,721 |
| 2026-06-04 | 1.840 | 1.870 | 1.830 | 1.840 | 1.840 | 950,798,364 |
| 2026-06-03 | 1.830 | 1.870 | 1.810 | 1.850 | 1.850 | 1,071,350,596 |
| 2026-06-02 | 1.850 | 1.860 | 1.810 | 1.840 | 1.840 | 1,095,833,187 |
| 2026-06-01 | 1.840 | 1.890 | 1.790 | 1.870 | 1.870 | 1,474,482,184 |
| 2026-05-29 | 1.760 | 1.850 | 1.760 | 1.820 | 1.820 | 1,462,421,400 |
| 2026-05-28 | 1.750 | 1.790 | 1.730 | 1.770 | 1.770 | 799,096,428 |
| 2026-05-27 | 1.740 | 1.800 | 1.730 | 1.760 | 1.760 | 871,549,841 |
| 2026-05-26 | 1.760 | 1.770 | 1.730 | 1.750 | 1.750 | 590,528,797 |
| 2026-05-25 | 1.740 | 1.780 | 1.730 | 1.770 | 1.770 | 761,865,157 |
| 2026-05-22 | 1.710 | 1.740 | 1.700 | 1.730 | 1.730 | 512,222,332 |
| 2026-05-21 | 1.770 | 1.790 | 1.710 | 1.710 | 1.710 | 812,406,420 |
| 2026-05-20 | 1.820 | 1.820 | 1.760 | 1.770 | 1.770 | 726,615,020 |
| 2026-05-19 | 1.750 | 1.830 | 1.740 | 1.820 | 1.820 | 1,083,947,104 |
| 2026-05-18 | 1.740 | 1.770 | 1.720 | 1.750 | 1.750 | 634,936,694 |
| 2026-05-15 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 794,272,659 |
| 2026-05-14 | 1.840 | 1.860 | 1.770 | 1.780 | 1.780 | 1,162,765,871 |
| 2026-05-13 | 1.800 | 1.850 | 1.800 | 1.830 | 1.830 | 784,879,181 |
| 2026-05-12 | 1.820 | 1.830 | 1.780 | 1.800 | 1.800 | 688,191,457 |
| 2026-05-11 | 1.820 | 1.860 | 1.800 | 1.820 | 1.820 | 913,426,371 |
| 2026-05-08 | 1.770 | 1.910 | 1.760 | 1.820 | 1.820 | 1,593,275,878 |
| 2026-05-07 | 1.780 | 1.790 | 1.750 | 1.770 | 1.770 | 808,774,947 |
| 2026-05-06 | 1.770 | 1.790 | 1.770 | 1.780 | 1.780 | 620,839,555 |
| 2026-04-30 | 1.790 | 1.800 | 1.750 | 1.770 | 1.770 | 675,819,375 |
| 2026-04-29 | 1.740 | 1.810 | 1.740 | 1.790 | 1.790 | 890,233,991 |
| 2026-04-28 | 1.730 | 1.770 | 1.720 | 1.750 | 1.750 | 797,552,989 |
| 2026-04-27 | 1.680 | 1.750 | 1.670 | 1.740 | 1.740 | 875,972,576 |
| 2026-04-24 | 1.700 | 1.710 | 1.670 | 1.680 | 1.680 | 527,239,722 |
| 2026-04-23 | 1.690 | 1.720 | 1.660 | 1.710 | 1.710 | 863,602,945 |
| 2026-04-22 | 1.700 | 1.710 | 1.690 | 1.690 | 1.690 | 377,655,046 |
| 2026-04-21 | 1.680 | 1.720 | 1.670 | 1.710 | 1.710 | 643,105,037 |
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.