Wintime Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.360 | 1.380 | 1.360 | 1.360 | 1.360 | 253,742,695 |
| 2025-04-21 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 330,648,452 |
| 2025-04-18 | 1.350 | 1.360 | 1.340 | 1.360 | 1.360 | 247,057,790 |
| 2025-04-17 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 287,779,241 |
| 2025-04-16 | 1.360 | 1.380 | 1.340 | 1.360 | 1.360 | 420,933,640 |
| 2025-04-15 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 243,968,472 |
| 2025-04-14 | 1.370 | 1.390 | 1.370 | 1.380 | 1.380 | 438,439,555 |
| 2025-04-11 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 390,820,285 |
| 2025-04-10 | 1.370 | 1.390 | 1.360 | 1.360 | 1.360 | 622,917,187 |
| 2025-04-09 | 1.310 | 1.360 | 1.250 | 1.350 | 1.350 | 803,416,940 |
| 2025-04-08 | 1.300 | 1.350 | 1.300 | 1.330 | 1.330 | 593,276,930 |
| 2025-04-07 | 1.400 | 1.410 | 1.310 | 1.310 | 1.310 | 858,032,115 |
| 2025-04-03 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 259,493,525 |
| 2025-04-02 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 229,903,080 |
| 2025-04-01 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 303,646,952 |
| 2025-03-31 | 1.450 | 1.460 | 1.430 | 1.440 | 1.440 | 473,490,346 |
| 2025-03-28 | 1.470 | 1.480 | 1.450 | 1.460 | 1.460 | 396,650,173 |
| 2025-03-27 | 1.490 | 1.500 | 1.470 | 1.480 | 1.480 | 430,453,500 |
| 2025-03-26 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 345,233,310 |
| 2025-03-25 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 473,621,116 |
| 2025-03-24 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 477,596,885 |
| 2025-03-21 | 1.500 | 1.520 | 1.480 | 1.490 | 1.490 | 538,919,048 |
| 2025-03-20 | 1.500 | 1.530 | 1.500 | 1.510 | 1.510 | 529,935,300 |
| 2025-03-19 | 1.500 | 1.520 | 1.500 | 1.500 | 1.500 | 411,972,720 |
| 2025-03-18 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 495,893,795 |
| 2025-03-17 | 1.530 | 1.570 | 1.520 | 1.520 | 1.520 | 620,464,572 |
| 2025-03-14 | 1.520 | 1.540 | 1.500 | 1.530 | 1.530 | 1,095,930,276 |
| 2025-03-13 | 1.460 | 1.600 | 1.450 | 1.550 | 1.550 | 1,800,694,217 |
| 2025-03-12 | 1.460 | 1.470 | 1.450 | 1.460 | 1.460 | 304,878,015 |
| 2025-03-11 | 1.460 | 1.460 | 1.440 | 1.460 | 1.460 | 474,657,811 |
| 2025-03-10 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 328,112,497 |
| 2025-03-07 | 1.480 | 1.490 | 1.460 | 1.470 | 1.470 | 489,068,202 |
| 2025-03-06 | 1.480 | 1.500 | 1.470 | 1.490 | 1.490 | 613,829,675 |
| 2025-03-05 | 1.490 | 1.500 | 1.450 | 1.470 | 1.470 | 705,270,585 |
| 2025-03-04 | 1.500 | 1.510 | 1.480 | 1.490 | 1.490 | 521,382,338 |
| 2025-03-03 | 1.520 | 1.530 | 1.510 | 1.510 | 1.510 | 444,993,390 |
| 2025-02-28 | 1.550 | 1.550 | 1.510 | 1.520 | 1.520 | 737,071,210 |
| 2025-02-27 | 1.570 | 1.600 | 1.540 | 1.550 | 1.550 | 709,347,646 |
| 2025-02-26 | 1.540 | 1.570 | 1.540 | 1.570 | 1.570 | 655,878,910 |
| 2025-02-25 | 1.550 | 1.580 | 1.540 | 1.540 | 1.540 | 707,735,116 |
| 2025-02-24 | 1.550 | 1.610 | 1.540 | 1.560 | 1.560 | 848,493,389 |
| 2025-02-21 | 1.550 | 1.560 | 1.530 | 1.550 | 1.550 | 641,428,063 |
| 2025-02-20 | 1.550 | 1.560 | 1.530 | 1.550 | 1.550 | 557,678,638 |
| 2025-02-19 | 1.540 | 1.560 | 1.530 | 1.550 | 1.550 | 565,541,349 |
| 2025-02-18 | 1.590 | 1.600 | 1.540 | 1.550 | 1.550 | 746,777,327 |
| 2025-02-17 | 1.580 | 1.600 | 1.570 | 1.590 | 1.590 | 725,557,242 |
| 2025-02-14 | 1.600 | 1.610 | 1.570 | 1.580 | 1.580 | 657,716,500 |
| 2025-02-13 | 1.610 | 1.620 | 1.590 | 1.600 | 1.600 | 626,962,356 |
| 2025-02-12 | 1.610 | 1.620 | 1.590 | 1.620 | 1.620 | 688,058,897 |
| 2025-02-11 | 1.650 | 1.660 | 1.600 | 1.620 | 1.620 | 710,065,170 |
| 2025-02-10 | 1.590 | 1.710 | 1.590 | 1.650 | 1.650 | 1,249,425,100 |
| 2025-02-07 | 1.560 | 1.640 | 1.550 | 1.610 | 1.610 | 1,290,204,220 |
| 2025-02-06 | 1.540 | 1.570 | 1.520 | 1.570 | 1.570 | 763,287,790 |
| 2025-02-05 | 1.570 | 1.580 | 1.540 | 1.550 | 1.550 | 498,670,302 |
| 2025-01-27 | 1.570 | 1.600 | 1.550 | 1.560 | 1.560 | 632,190,417 |
| 2025-01-24 | 1.560 | 1.580 | 1.540 | 1.560 | 1.560 | 592,546,521 |
| 2025-01-23 | 1.580 | 1.610 | 1.550 | 1.550 | 1.550 | 786,039,904 |
| 2025-01-22 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 470,721,989 |
| 2025-01-21 | 1.590 | 1.600 | 1.560 | 1.570 | 1.570 | 520,007,126 |
| 2025-01-20 | 1.610 | 1.620 | 1.580 | 1.590 | 1.590 | 612,836,344 |
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.