Wintime Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 1.400 | 1.440 | 1.400 | 1.430 | 1.430 | 657,957,996 |
| 2025-07-18 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 353,984,900 |
| 2025-07-17 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 314,333,443 |
| 2025-07-16 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 408,724,700 |
| 2025-07-15 | 1.440 | 1.440 | 1.380 | 1.390 | 1.390 | 823,399,883 |
| 2025-07-14 | 1.440 | 1.480 | 1.430 | 1.450 | 1.450 | 698,753,841 |
| 2025-07-11 | 1.420 | 1.470 | 1.410 | 1.440 | 1.440 | 872,815,472 |
| 2025-07-10 | 1.400 | 1.430 | 1.400 | 1.420 | 1.420 | 559,323,872 |
| 2025-07-09 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 497,757,064 |
| 2025-07-08 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 620,056,209 |
| 2025-07-07 | 1.410 | 1.440 | 1.400 | 1.420 | 1.420 | 862,481,813 |
| 2025-07-04 | 1.360 | 1.420 | 1.350 | 1.390 | 1.390 | 910,058,071 |
| 2025-07-03 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 483,275,903 |
| 2025-07-02 | 1.340 | 1.410 | 1.330 | 1.370 | 1.370 | 1,015,103,973 |
| 2025-07-01 | 1.330 | 1.340 | 1.330 | 1.330 | 1.330 | 163,414,856 |
| 2025-06-30 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 232,653,256 |
| 2025-06-27 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 303,129,700 |
| 2025-06-26 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 192,670,565 |
| 2025-06-25 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 389,264,551 |
| 2025-06-24 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 184,533,576 |
| 2025-06-23 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 346,060,541 |
| 2025-06-20 | 1.310 | 1.340 | 1.310 | 1.330 | 1.330 | 350,981,985 |
| 2025-06-19 | 1.340 | 1.340 | 1.310 | 1.320 | 1.320 | 325,919,101 |
| 2025-06-18 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 231,740,103 |
| 2025-06-17 | 1.340 | 1.350 | 1.330 | 1.350 | 1.350 | 213,425,689 |
| 2025-06-16 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 179,523,298 |
| 2025-06-13 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 487,970,169 |
| 2025-06-12 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 376,140,657 |
| 2025-06-11 | 1.350 | 1.370 | 1.350 | 1.350 | 1.350 | 350,847,616 |
| 2025-06-10 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 330,584,839 |
| 2025-06-09 | 1.350 | 1.370 | 1.350 | 1.360 | 1.360 | 299,729,322 |
| 2025-06-06 | 1.350 | 1.360 | 1.350 | 1.350 | 1.350 | 126,861,307 |
| 2025-06-05 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 222,610,184 |
| 2025-06-04 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 163,193,715 |
| 2025-06-03 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 231,745,720 |
| 2025-05-30 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 236,943,985 |
| 2025-05-29 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 350,766,467 |
| 2025-05-28 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 117,113,799 |
| 2025-05-27 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 142,089,183 |
| 2025-05-26 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 224,808,159 |
| 2025-05-23 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 266,840,576 |
| 2025-05-22 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 317,458,506 |
| 2025-05-21 | 1.360 | 1.400 | 1.360 | 1.380 | 1.380 | 693,863,412 |
| 2025-05-20 | 1.370 | 1.370 | 1.360 | 1.360 | 1.360 | 152,828,902 |
| 2025-05-19 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 198,229,850 |
| 2025-05-16 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 224,504,954 |
| 2025-05-15 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 311,851,128 |
| 2025-05-14 | 1.370 | 1.380 | 1.350 | 1.370 | 1.370 | 413,682,080 |
| 2025-05-13 | 1.380 | 1.390 | 1.370 | 1.370 | 1.370 | 254,021,048 |
| 2025-05-12 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 198,366,501 |
| 2025-05-09 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 185,950,618 |
| 2025-05-08 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 244,174,779 |
| 2025-05-07 | 1.370 | 1.390 | 1.360 | 1.370 | 1.370 | 326,916,022 |
| 2025-05-06 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 382,840,999 |
| 2025-04-30 | 1.340 | 1.360 | 1.330 | 1.340 | 1.340 | 352,146,094 |
| 2025-04-29 | 1.340 | 1.360 | 1.330 | 1.350 | 1.350 | 399,137,543 |
| 2025-04-28 | 1.390 | 1.390 | 1.360 | 1.360 | 1.360 | 420,805,310 |
| 2025-04-25 | 1.360 | 1.430 | 1.350 | 1.390 | 1.390 | 881,603,949 |
| 2025-04-24 | 1.360 | 1.370 | 1.340 | 1.350 | 1.350 | 313,208,163 |
| 2025-04-23 | 1.370 | 1.380 | 1.360 | 1.360 | 1.360 | 184,837,305 |
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.