Wintime Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	1.690	1.700	1.660	1.670	1.670	166,589,461
2022-01-27	1.690	1.730	1.680	1.680	1.680	239,768,017
2022-01-26	1.650	1.690	1.650	1.680	1.680	192,621,922
2022-01-25	1.700	1.700	1.650	1.650	1.650	231,125,435
2022-01-24	1.730	1.730	1.700	1.710	1.710	150,308,046
2022-01-21	1.730	1.740	1.720	1.740	1.740	165,674,535
2022-01-20	1.740	1.750	1.710	1.740	1.740	199,593,466
2022-01-19	1.750	1.770	1.740	1.750	1.750	173,108,452
2022-01-18	1.730	1.760	1.730	1.750	1.750	196,899,912
2022-01-17	1.740	1.750	1.720	1.740	1.740	149,859,660
2022-01-14	1.770	1.780	1.730	1.740	1.740	272,159,581
2022-01-13	1.770	1.800	1.760	1.780	1.780	222,102,573
2022-01-12	1.790	1.800	1.760	1.770	1.770	216,131,274
2022-01-11	1.790	1.810	1.780	1.790	1.790	186,478,130
2022-01-10	1.790	1.810	1.770	1.790	1.790	236,557,458
2022-01-07	1.800	1.820	1.790	1.800	1.800	271,699,229
2022-01-06	1.800	1.820	1.790	1.800	1.800	242,619,947
2022-01-05	1.860	1.860	1.790	1.800	1.800	350,769,009
2022-01-04	1.850	1.880	1.830	1.850	1.850	454,672,878
2021-12-31	1.790	1.830	1.780	1.820	1.820	341,661,638
2021-12-30	1.760	1.790	1.750	1.770	1.770	218,490,279
2021-12-29	1.810	1.810	1.750	1.760	1.760	461,874,207
2021-12-28	1.860	1.880	1.820	1.840	1.840	237,291,074
2021-12-27	1.850	1.890	1.830	1.860	1.860	225,969,493
2021-12-24	1.920	1.920	1.850	1.850	1.850	351,731,208
2021-12-23	1.910	1.930	1.900	1.910	1.910	284,979,508
2021-12-22	1.940	1.960	1.910	1.910	1.910	344,440,005
2021-12-21	1.880	1.970	1.870	1.940	1.940	618,861,540
2021-12-20	1.870	1.890	1.860	1.880	1.880	322,368,712
2021-12-17	1.920	1.960	1.900	1.910	1.910	451,054,407
2021-12-16	1.910	1.940	1.910	1.930	1.930	296,284,084
2021-12-15	1.920	1.940	1.900	1.910	1.910	256,333,476
2021-12-14	1.920	1.940	1.900	1.910	1.910	299,213,005
2021-12-13	1.890	1.950	1.880	1.930	1.930	498,038,410
2021-12-10	1.910	1.920	1.860	1.880	1.880	632,934,987
2021-12-09	1.850	1.940	1.830	1.920	1.920	566,641,224
2021-12-08	1.850	1.860	1.820	1.850	1.850	212,832,878
2021-12-07	1.850	1.860	1.810	1.840	1.840	224,986,576
2021-12-06	1.870	1.900	1.830	1.850	1.850	289,476,709
2021-12-03	1.850	1.880	1.820	1.870	1.870	307,449,295
2021-12-02	1.840	1.880	1.830	1.870	1.870	302,384,864
2021-12-01	1.840	1.860	1.810	1.850	1.850	324,359,068
2021-11-30	1.780	1.830	1.770	1.820	1.820	333,686,377
2021-11-29	1.730	1.780	1.710	1.780	1.780	248,729,652
2021-11-26	1.770	1.770	1.730	1.750	1.750	219,005,095
2021-11-25	1.800	1.820	1.770	1.770	1.770	184,805,706
2021-11-24	1.810	1.810	1.780	1.800	1.800	202,899,060
2021-11-23	1.800	1.820	1.780	1.800	1.800	225,646,707
2021-11-22	1.820	1.830	1.790	1.800	1.800	186,839,607
2021-11-19	1.810	1.820	1.780	1.810	1.810	208,090,049
2021-11-18	1.780	1.850	1.780	1.820	1.820	282,330,889
2021-11-17	1.790	1.800	1.760	1.780	1.780	235,395,030
2021-11-16	1.780	1.830	1.750	1.800	1.800	404,775,651
2021-11-15	1.700	1.830	1.690	1.790	1.790	580,510,782
2021-11-12	1.690	1.700	1.670	1.690	1.690	154,390,706
2021-11-11	1.680	1.700	1.670	1.690	1.690	189,642,591
2021-11-10	1.680	1.680	1.650	1.680	1.680	177,133,832
2021-11-09	1.670	1.710	1.670	1.690	1.690	174,751,653
2021-11-08	1.650	1.690	1.650	1.670	1.670	175,825,054
2021-11-05	1.700	1.700	1.650	1.660	1.660	251,850,158

← NewerPage 20 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.