UK markets open in 1 hour 28 minutes

Chengdu Wintrue Holding Co., Ltd. (002539.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
7.28+0.11 (+1.53%)
As of 01:17PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20247.337.297.147.287.284,542,500
24 Jun 20247.347.347.097.177.1710,710,800
21 Jun 20247.337.467.317.367.366,807,230
20 Jun 20247.487.547.317.347.349,736,000
19 Jun 20247.637.717.507.507.508,773,580
18 Jun 20247.537.737.527.597.599,964,980
17 Jun 20247.627.707.537.557.559,814,700
14 Jun 20247.587.667.427.657.6518,187,860
13 Jun 20247.897.927.547.597.5918,695,729
12 Jun 20247.988.097.887.937.9314,561,100
11 Jun 20248.148.167.968.028.0210,188,259
07 Jun 20248.158.238.098.188.189,232,100
06 Jun 20248.138.298.058.128.1211,689,300
05 Jun 20248.388.398.158.168.1612,690,100
04 Jun 20248.188.358.128.338.337,883,428
03 Jun 20248.428.428.158.228.2216,222,500
31 May 20248.508.618.308.438.4316,282,153
30 May 20248.558.948.488.588.5825,943,850
29 May 20248.408.568.378.508.5010,316,805
28 May 20248.578.658.448.478.479,217,500
27 May 20248.608.628.458.618.6110,884,789
24 May 20248.598.698.528.648.6412,121,489
23 May 20248.708.748.458.578.5717,378,000
22 May 20248.898.928.738.808.8015,325,400
21 May 20249.009.138.798.868.8623,371,408
20 May 20248.909.108.759.059.0547,187,369
17 May 20248.508.728.428.648.6437,483,679
16 May 20248.889.118.428.478.4765,431,937
16 May 20240.2 Dividend
15 May 20248.388.548.288.488.2811,123,581
14 May 20248.448.548.368.388.189,978,000
13 May 20248.568.598.408.478.2713,352,134
10 May 20248.778.888.628.668.4613,880,139
09 May 20248.598.858.568.778.5616,381,636
08 May 20248.748.918.588.598.3917,090,738
07 May 20248.538.808.488.748.5328,199,087
06 May 20248.168.718.118.608.4032,594,500
30 Apr 20248.038.157.998.117.9213,023,270
29 Apr 20247.858.127.858.117.9214,812,200
26 Apr 20247.797.937.757.927.7310,529,100
25 Apr 20247.577.927.567.847.6614,203,018
24 Apr 20247.477.677.357.617.4310,847,421
23 Apr 20247.857.937.437.477.2919,449,161
22 Apr 20248.018.137.907.937.7418,247,495
19 Apr 20247.658.127.637.997.8023,200,067
18 Apr 20247.657.927.637.707.5216,315,016
17 Apr 20247.737.857.567.707.5216,033,649
16 Apr 20247.908.007.647.667.4813,863,784
15 Apr 20248.048.087.757.877.6813,755,655
12 Apr 20248.068.097.907.997.809,575,916
11 Apr 20247.948.177.838.057.869,760,856
10 Apr 20248.048.167.897.957.768,964,961
09 Apr 20247.888.107.888.057.869,996,272
08 Apr 20248.028.177.867.887.6913,614,070
03 Apr 20247.978.137.958.107.9113,871,951
02 Apr 20247.718.007.717.997.8017,443,355
01 Apr 20247.547.757.527.747.568,161,700
29 Mar 20247.447.557.417.507.322,157,700
28 Mar 20247.367.507.357.447.265,459,600
27 Mar 20247.537.587.337.347.175,078,750
26 Mar 20247.477.577.427.537.354,931,200
25 Mar 20247.577.737.477.497.317,137,370
22 Mar 20247.787.797.547.587.408,092,674
21 Mar 20247.837.877.717.797.616,817,450
20 Mar 20247.857.867.797.837.655,152,000
19 Mar 20247.927.957.827.827.648,912,209
18 Mar 20248.008.037.837.937.7412,816,875
15 Mar 20247.877.977.817.977.785,974,781
14 Mar 20247.908.027.817.877.686,216,689
13 Mar 20247.907.987.877.937.746,392,100
12 Mar 20247.907.937.837.927.737,655,600
11 Mar 20247.787.937.767.907.717,069,610
08 Mar 20248.008.027.787.887.6911,130,600
07 Mar 20247.848.147.837.997.8014,600,771
06 Mar 20247.707.897.647.837.6511,807,903
05 Mar 20247.727.797.647.727.548,074,464
04 Mar 20247.807.857.677.737.556,524,400
01 Mar 20247.767.897.727.837.656,848,600
29 Feb 20247.597.757.517.757.578,115,870
28 Feb 20247.817.987.567.577.3911,715,250
27 Feb 20247.777.817.697.817.6310,051,400
26 Feb 20247.677.907.647.767.5810,981,512
23 Feb 20247.687.737.587.687.507,309,120
22 Feb 20247.647.727.607.677.496,267,029
21 Feb 20247.617.957.547.657.479,653,518
20 Feb 20247.657.687.537.657.476,397,622
19 Feb 20247.787.877.587.667.4811,463,625
08 Feb 20247.508.037.387.767.5818,767,016
07 Feb 20246.937.526.857.457.2716,014,471
06 Feb 20246.266.996.236.946.7813,941,564
05 Feb 20246.686.706.156.356.2013,058,884
02 Feb 20247.017.136.486.676.5111,402,072
01 Feb 20247.227.277.017.046.877,581,028
31 Jan 20247.537.687.217.247.076,611,216
30 Jan 20247.727.847.517.537.354,679,700
29 Jan 20247.917.967.757.777.594,615,300
26 Jan 20247.898.007.827.867.674,291,844
25 Jan 20247.677.937.607.907.716,178,306
24 Jan 20247.517.677.327.647.466,988,548
23 Jan 20247.507.567.247.517.337,679,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...