Wintime Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 1.580 | 1.600 | 1.570 | 1.590 | 1.590 | 531,503,740 |
| 2025-01-16 | 1.590 | 1.640 | 1.580 | 1.590 | 1.590 | 854,871,486 |
| 2025-01-15 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 675,790,300 |
| 2025-01-14 | 1.540 | 1.620 | 1.540 | 1.620 | 1.620 | 1,010,960,187 |
| 2025-01-13 | 1.530 | 1.570 | 1.510 | 1.550 | 1.550 | 760,865,012 |
| 2025-01-10 | 1.600 | 1.620 | 1.550 | 1.560 | 1.560 | 772,148,523 |
| 2025-01-09 | 1.590 | 1.640 | 1.580 | 1.610 | 1.610 | 889,577,249 |
| 2025-01-08 | 1.630 | 1.630 | 1.560 | 1.600 | 1.600 | 1,010,785,560 |
| 2025-01-07 | 1.610 | 1.650 | 1.590 | 1.640 | 1.640 | 863,070,726 |
| 2025-01-06 | 1.620 | 1.650 | 1.580 | 1.610 | 1.610 | 976,422,602 |
| 2025-01-03 | 1.700 | 1.720 | 1.620 | 1.630 | 1.630 | 1,013,947,087 |
| 2025-01-02 | 1.710 | 1.740 | 1.660 | 1.670 | 1.670 | 1,082,002,878 |
| 2024-12-31 | 1.790 | 1.800 | 1.710 | 1.710 | 1.710 | 1,131,304,276 |
| 2024-12-30 | 1.830 | 1.830 | 1.770 | 1.790 | 1.790 | 969,808,565 |
| 2024-12-27 | 1.810 | 1.860 | 1.800 | 1.830 | 1.830 | 915,514,769 |
| 2024-12-26 | 1.820 | 1.840 | 1.800 | 1.820 | 1.820 | 817,824,102 |
| 2024-12-25 | 1.870 | 1.880 | 1.810 | 1.830 | 1.830 | 1,078,408,074 |
| 2024-12-24 | 1.840 | 1.940 | 1.840 | 1.880 | 1.880 | 1,528,193,919 |
| 2024-12-23 | 1.880 | 1.900 | 1.830 | 1.850 | 1.850 | 1,199,365,366 |
| 2024-12-20 | 1.910 | 1.980 | 1.870 | 1.880 | 1.880 | 1,597,656,082 |
| 2024-12-19 | 1.990 | 2.000 | 1.900 | 1.920 | 1.920 | 2,582,989,877 |
| 2024-12-18 | 1.830 | 1.990 | 1.820 | 1.990 | 1.990 | 1,877,669,533 |
| 2024-12-17 | 1.860 | 1.870 | 1.780 | 1.810 | 1.810 | 1,508,620,523 |
| 2024-12-16 | 1.850 | 1.930 | 1.830 | 1.880 | 1.880 | 1,738,103,900 |
| 2024-12-13 | 1.890 | 1.930 | 1.830 | 1.850 | 1.850 | 2,012,922,035 |
| 2024-12-12 | 1.930 | 2.000 | 1.880 | 1.910 | 1.910 | 2,222,605,072 |
| 2024-12-11 | 1.950 | 1.990 | 1.860 | 1.950 | 1.950 | 2,941,804,954 |
| 2024-12-10 | 1.950 | 2.140 | 1.920 | 2.010 | 2.010 | 4,343,251,420 |
| 2024-12-09 | 2.040 | 2.040 | 1.900 | 1.950 | 1.950 | 5,616,134,841 |
| 2024-12-06 | 1.680 | 1.850 | 1.670 | 1.850 | 1.850 | 2,562,111,597 |
| 2024-12-05 | 1.630 | 1.680 | 1.620 | 1.680 | 1.680 | 956,033,270 |
| 2024-12-04 | 1.640 | 1.720 | 1.630 | 1.650 | 1.650 | 1,083,209,444 |
| 2024-12-03 | 1.660 | 1.660 | 1.630 | 1.640 | 1.640 | 797,237,506 |
| 2024-12-02 | 1.580 | 1.680 | 1.570 | 1.670 | 1.670 | 1,357,412,323 |
| 2024-11-29 | 1.560 | 1.600 | 1.540 | 1.580 | 1.580 | 774,720,437 |
| 2024-11-28 | 1.550 | 1.620 | 1.540 | 1.580 | 1.580 | 946,945,974 |
| 2024-11-27 | 1.540 | 1.570 | 1.500 | 1.560 | 1.560 | 778,227,958 |
| 2024-11-26 | 1.550 | 1.570 | 1.530 | 1.550 | 1.550 | 608,508,303 |
| 2024-11-25 | 1.580 | 1.590 | 1.520 | 1.550 | 1.550 | 912,519,680 |
| 2024-11-22 | 1.630 | 1.650 | 1.580 | 1.580 | 1.580 | 995,746,539 |
| 2024-11-21 | 1.670 | 1.680 | 1.630 | 1.640 | 1.640 | 1,064,913,723 |
| 2024-11-20 | 1.650 | 1.720 | 1.630 | 1.690 | 1.690 | 1,341,964,758 |
| 2024-11-19 | 1.710 | 1.730 | 1.610 | 1.680 | 1.680 | 2,240,472,688 |
| 2024-11-18 | 1.590 | 1.710 | 1.580 | 1.710 | 1.710 | 2,160,436,026 |
| 2024-11-15 | 1.570 | 1.600 | 1.540 | 1.550 | 1.550 | 912,476,872 |
| 2024-11-14 | 1.650 | 1.680 | 1.580 | 1.580 | 1.580 | 1,178,234,111 |
| 2024-11-13 | 1.640 | 1.670 | 1.610 | 1.660 | 1.660 | 1,149,965,206 |
| 2024-11-12 | 1.750 | 1.750 | 1.650 | 1.670 | 1.670 | 1,948,041,180 |
| 2024-11-11 | 1.800 | 1.830 | 1.730 | 1.770 | 1.770 | 2,093,616,468 |
| 2024-11-08 | 1.770 | 1.840 | 1.730 | 1.750 | 1.750 | 2,708,374,600 |
| 2024-11-07 | 1.680 | 1.850 | 1.630 | 1.740 | 1.740 | 3,327,750,729 |
| 2024-11-06 | 1.580 | 1.690 | 1.550 | 1.690 | 1.690 | 3,606,567,071 |
| 2024-11-05 | 1.390 | 1.540 | 1.380 | 1.540 | 1.540 | 2,155,125,734 |
| 2024-11-04 | 1.420 | 1.430 | 1.370 | 1.400 | 1.400 | 728,272,365 |
| 2024-11-01 | 1.400 | 1.460 | 1.390 | 1.400 | 1.400 | 1,098,273,983 |
| 2024-10-31 | 1.370 | 1.420 | 1.360 | 1.400 | 1.400 | 1,038,695,780 |
| 2024-10-30 | 1.330 | 1.390 | 1.320 | 1.370 | 1.370 | 841,438,793 |
| 2024-10-29 | 1.380 | 1.390 | 1.340 | 1.350 | 1.350 | 1,050,058,947 |
| 2024-10-28 | 1.300 | 1.420 | 1.290 | 1.410 | 1.410 | 1,534,423,475 |
| 2024-10-25 | 1.300 | 1.310 | 1.280 | 1.300 | 1.300 | 561,053,085 |
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.