Wintime Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.280 | 1.320 | 1.270 | 1.300 | 1.300 | 724,704,145 |
| 2024-10-23 | 1.270 | 1.330 | 1.260 | 1.290 | 1.290 | 699,408,159 |
| 2024-10-22 | 1.260 | 1.270 | 1.240 | 1.270 | 1.270 | 443,777,615 |
| 2024-10-21 | 1.270 | 1.280 | 1.250 | 1.260 | 1.260 | 494,891,458 |
| 2024-10-18 | 1.240 | 1.290 | 1.220 | 1.270 | 1.270 | 739,033,544 |
| 2024-10-17 | 1.260 | 1.270 | 1.230 | 1.240 | 1.240 | 457,685,785 |
| 2024-10-16 | 1.240 | 1.280 | 1.230 | 1.260 | 1.260 | 542,917,535 |
| 2024-10-15 | 1.300 | 1.310 | 1.250 | 1.260 | 1.260 | 660,953,299 |
| 2024-10-14 | 1.300 | 1.320 | 1.280 | 1.310 | 1.310 | 637,425,931 |
| 2024-10-11 | 1.340 | 1.350 | 1.280 | 1.300 | 1.300 | 800,374,148 |
| 2024-10-10 | 1.310 | 1.390 | 1.310 | 1.360 | 1.360 | 1,067,758,974 |
| 2024-10-09 | 1.400 | 1.410 | 1.310 | 1.320 | 1.320 | 1,457,640,027 |
| 2024-10-08 | 1.470 | 1.470 | 1.360 | 1.460 | 1.460 | 2,249,702,489 |
| 2024-09-30 | 1.290 | 1.340 | 1.260 | 1.340 | 1.340 | 1,770,609,264 |
| 2024-09-27 | 1.210 | 1.230 | 1.180 | 1.220 | 1.220 | 879,954,139 |
| 2024-09-26 | 1.130 | 1.180 | 1.120 | 1.180 | 1.180 | 884,566,153 |
| 2024-09-25 | 1.110 | 1.210 | 1.110 | 1.140 | 1.140 | 1,097,016,583 |
| 2024-09-24 | 1.070 | 1.120 | 1.060 | 1.100 | 1.100 | 761,027,406 |
| 2024-09-23 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 285,746,388 |
| 2024-09-20 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 184,583,620 |
| 2024-09-19 | 1.050 | 1.070 | 1.040 | 1.060 | 1.060 | 320,537,974 |
| 2024-09-18 | 1.050 | 1.060 | 1.030 | 1.050 | 1.050 | 268,435,470 |
| 2024-09-13 | 1.060 | 1.070 | 1.050 | 1.050 | 1.050 | 165,995,855 |
| 2024-09-12 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 228,557,765 |
| 2024-09-11 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 147,620,492 |
| 2024-09-10 | 1.060 | 1.070 | 1.040 | 1.060 | 1.060 | 261,579,653 |
| 2024-09-09 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 213,214,880 |
| 2024-09-06 | 1.070 | 1.080 | 1.060 | 1.060 | 1.060 | 172,463,193 |
| 2024-09-05 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 117,615,066 |
| 2024-09-04 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 221,814,942 |
| 2024-09-03 | 1.090 | 1.100 | 1.070 | 1.080 | 1.080 | 266,393,941 |
| 2024-09-02 | 1.110 | 1.120 | 1.090 | 1.090 | 1.090 | 320,350,770 |
| 2024-08-30 | 1.090 | 1.130 | 1.090 | 1.110 | 1.110 | 421,355,032 |
| 2024-08-29 | 1.090 | 1.110 | 1.080 | 1.100 | 1.100 | 314,154,732 |
| 2024-08-28 | 1.100 | 1.110 | 1.080 | 1.100 | 1.100 | 313,474,638 |
| 2024-08-27 | 1.080 | 1.120 | 1.070 | 1.110 | 1.110 | 360,248,611 |
| 2024-08-26 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 261,365,545 |
| 2024-08-23 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 318,346,510 |
| 2024-08-22 | 1.110 | 1.120 | 1.070 | 1.100 | 1.100 | 676,353,956 |
| 2024-08-21 | 1.070 | 1.160 | 1.070 | 1.130 | 1.130 | 945,776,532 |
| 2024-08-20 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 531,506,645 |
| 2024-08-19 | 1.110 | 1.120 | 1.070 | 1.080 | 1.080 | 580,673,088 |
| 2024-08-16 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 421,020,734 |
| 2024-08-15 | 1.140 | 1.160 | 1.120 | 1.140 | 1.140 | 439,727,041 |
| 2024-08-14 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 332,962,164 |
| 2024-08-13 | 1.180 | 1.180 | 1.130 | 1.160 | 1.160 | 534,086,473 |
| 2024-08-12 | 1.230 | 1.240 | 1.180 | 1.180 | 1.180 | 744,075,420 |
| 2024-08-09 | 1.300 | 1.300 | 1.230 | 1.260 | 1.260 | 1,460,601,244 |
| 2024-08-08 | 1.210 | 1.210 | 1.180 | 1.210 | 1.210 | 587,574,265 |
| 2024-08-07 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-06 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-08-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-07-24 | 1.120 | 1.120 | 1.010 | 1.100 | 1.100 | 1,755,477,179 |
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.