Anhui Wantong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.670 | 6.940 | 6.640 | 6.920 | 6.894 | 15,623,561 |
| 2024-04-26 | 6.530 | 6.620 | 6.420 | 6.470 | 6.445 | 9,805,900 |
| 2024-04-25 | 6.600 | 6.670 | 6.490 | 6.530 | 6.505 | 8,060,900 |
| 2024-04-24 | 6.320 | 6.710 | 6.280 | 6.640 | 6.615 | 11,262,540 |
| 2024-04-23 | 6.130 | 6.350 | 6.130 | 6.260 | 6.236 | 7,516,060 |
| 2024-04-22 | 6.220 | 6.250 | 6.000 | 6.120 | 6.097 | 8,326,975 |
| 2024-04-19 | 6.400 | 6.420 | 6.200 | 6.250 | 6.226 | 9,577,400 |
| 2024-04-18 | 6.600 | 6.600 | 6.350 | 6.380 | 6.356 | 10,897,600 |
| 2024-04-17 | 6.200 | 6.660 | 6.200 | 6.580 | 6.555 | 15,317,815 |
| 2024-04-16 | 6.390 | 6.390 | 5.980 | 6.130 | 6.107 | 26,996,106 |
| 2024-04-15 | 7.050 | 7.090 | 6.590 | 6.590 | 6.565 | 23,041,597 |
| 2024-04-12 | 7.420 | 7.670 | 7.300 | 7.320 | 7.292 | 16,000,850 |
| 2024-04-11 | 7.620 | 7.730 | 7.360 | 7.540 | 7.511 | 26,732,622 |
| 2024-04-10 | 7.760 | 8.300 | 7.520 | 8.000 | 7.970 | 40,945,130 |
| 2024-04-09 | 8.140 | 8.300 | 7.770 | 7.850 | 7.820 | 41,448,547 |
| 2024-04-08 | 7.270 | 7.990 | 7.260 | 7.990 | 7.960 | 13,121,699 |
| 2024-04-03 | 7.660 | 7.670 | 7.200 | 7.260 | 7.232 | 19,336,464 |
| 2024-04-02 | 7.950 | 7.990 | 7.560 | 7.620 | 7.591 | 24,196,451 |
| 2024-04-01 | 7.910 | 8.280 | 7.760 | 8.040 | 8.010 | 27,209,363 |
| 2024-03-29 | 7.930 | 8.100 | 7.810 | 7.860 | 7.830 | 20,179,968 |
| 2024-03-28 | 7.950 | 8.350 | 7.750 | 8.180 | 8.149 | 55,734,779 |
| 2024-03-27 | 7.240 | 7.950 | 6.930 | 7.950 | 7.920 | 34,890,914 |
| 2024-03-26 | 7.430 | 7.660 | 7.140 | 7.230 | 7.203 | 25,787,585 |
| 2024-03-25 | 8.160 | 8.500 | 7.530 | 7.600 | 7.571 | 41,555,298 |
| 2024-03-22 | 7.630 | 8.380 | 7.460 | 7.830 | 7.800 | 44,501,003 |
| 2024-03-21 | 7.400 | 7.740 | 7.260 | 7.680 | 7.651 | 25,428,533 |
| 2024-03-20 | 7.260 | 7.520 | 7.260 | 7.430 | 7.402 | 23,081,882 |
| 2024-03-19 | 7.040 | 7.730 | 7.040 | 7.330 | 7.302 | 31,063,929 |
| 2024-03-18 | 6.890 | 7.030 | 6.860 | 7.030 | 7.003 | 9,794,353 |
| 2024-03-15 | 6.710 | 6.830 | 6.660 | 6.830 | 6.804 | 6,785,953 |
| 2024-03-14 | 6.910 | 6.910 | 6.660 | 6.750 | 6.724 | 9,349,600 |
| 2024-03-13 | 6.850 | 7.050 | 6.710 | 6.940 | 6.914 | 12,153,033 |
| 2024-03-12 | 6.630 | 6.830 | 6.570 | 6.820 | 6.794 | 12,157,254 |
| 2024-03-11 | 6.550 | 6.620 | 6.510 | 6.580 | 6.555 | 8,180,360 |
| 2024-03-08 | 6.550 | 6.630 | 6.410 | 6.500 | 6.475 | 8,648,553 |
| 2024-03-07 | 6.660 | 6.870 | 6.550 | 6.560 | 6.535 | 13,394,900 |
| 2024-03-06 | 6.580 | 6.660 | 6.410 | 6.590 | 6.565 | 10,494,233 |
| 2024-03-05 | 6.500 | 6.700 | 6.430 | 6.560 | 6.535 | 13,247,900 |
| 2024-03-04 | 6.510 | 6.550 | 6.280 | 6.490 | 6.465 | 12,739,511 |
| 2024-03-01 | 6.300 | 6.490 | 6.280 | 6.470 | 6.445 | 12,671,220 |
| 2024-02-29 | 5.850 | 6.340 | 5.850 | 6.310 | 6.286 | 14,375,390 |
| 2024-02-28 | 6.790 | 6.940 | 6.100 | 6.100 | 6.077 | 24,201,594 |
| 2024-02-27 | 6.460 | 6.820 | 6.420 | 6.780 | 6.754 | 15,978,551 |
| 2024-02-26 | 6.350 | 6.650 | 6.310 | 6.450 | 6.426 | 18,726,600 |
| 2024-02-23 | 6.320 | 6.450 | 6.150 | 6.390 | 6.366 | 23,959,780 |
| 2024-02-22 | 5.590 | 6.150 | 5.590 | 6.150 | 6.127 | 21,853,326 |
| 2024-02-21 | 5.400 | 5.760 | 5.310 | 5.590 | 5.569 | 16,484,416 |
| 2024-02-20 | 5.240 | 5.410 | 5.110 | 5.390 | 5.370 | 12,182,534 |
| 2024-02-19 | 4.980 | 5.270 | 4.970 | 5.270 | 5.250 | 21,040,939 |
| 2024-02-08 | 4.540 | 4.940 | 4.230 | 4.910 | 4.891 | 29,102,994 |
| 2024-02-07 | 5.130 | 5.140 | 4.620 | 4.620 | 4.603 | 23,599,380 |
| 2024-02-06 | 5.150 | 5.350 | 4.860 | 5.130 | 5.111 | 25,053,148 |
| 2024-02-05 | 6.000 | 6.000 | 5.400 | 5.400 | 5.380 | 13,704,940 |
| 2024-02-02 | 6.410 | 6.530 | 5.790 | 6.000 | 5.977 | 12,388,940 |
| 2024-02-01 | 6.520 | 6.600 | 6.320 | 6.410 | 6.386 | 11,100,606 |
| 2024-01-31 | 6.960 | 7.100 | 6.520 | 6.620 | 6.595 | 10,032,059 |
| 2024-01-30 | 7.250 | 7.310 | 7.030 | 7.050 | 7.023 | 6,447,072 |
| 2024-01-29 | 7.580 | 7.670 | 7.290 | 7.310 | 7.282 | 6,541,240 |
| 2024-01-26 | 7.600 | 7.790 | 7.560 | 7.620 | 7.591 | 7,902,055 |
| 2024-01-25 | 7.490 | 7.600 | 7.350 | 7.580 | 7.551 | 8,232,220 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-13 | 0.0300 CNY |
| 2020-07-31 | 0.0700 CNY |
| 2019-06-25 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.