Anhui Wantong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 7.280 | 7.450 | 7.050 | 7.390 | 7.362 | 9,760,499 |
| 2024-01-23 | 7.350 | 7.400 | 7.160 | 7.280 | 7.252 | 9,103,211 |
| 2024-01-22 | 7.700 | 7.760 | 7.260 | 7.350 | 7.322 | 11,133,900 |
| 2024-01-19 | 7.810 | 7.900 | 7.730 | 7.750 | 7.721 | 7,146,400 |
| 2024-01-18 | 7.850 | 7.930 | 7.620 | 7.820 | 7.790 | 10,116,399 |
| 2024-01-17 | 8.070 | 8.110 | 7.860 | 7.860 | 7.830 | 7,031,220 |
| 2024-01-16 | 8.060 | 8.130 | 7.920 | 8.060 | 8.029 | 8,693,500 |
| 2024-01-15 | 8.110 | 8.190 | 8.050 | 8.130 | 8.099 | 5,251,620 |
| 2024-01-12 | 8.170 | 8.260 | 8.110 | 8.140 | 8.109 | 7,837,600 |
| 2024-01-11 | 8.000 | 8.200 | 7.950 | 8.180 | 8.149 | 9,158,620 |
| 2024-01-10 | 8.060 | 8.110 | 7.860 | 7.970 | 7.940 | 10,524,200 |
| 2024-01-09 | 8.100 | 8.150 | 7.980 | 8.060 | 8.029 | 11,196,900 |
| 2024-01-08 | 8.080 | 8.220 | 7.970 | 7.980 | 7.950 | 11,119,129 |
| 2024-01-05 | 8.470 | 8.500 | 8.080 | 8.160 | 8.129 | 18,437,520 |
| 2024-01-04 | 8.380 | 8.500 | 8.350 | 8.450 | 8.418 | 14,767,949 |
| 2024-01-03 | 8.400 | 8.470 | 8.300 | 8.400 | 8.368 | 10,354,800 |
| 2024-01-02 | 8.440 | 8.540 | 8.420 | 8.440 | 8.408 | 12,766,558 |
| 2023-12-29 | 8.350 | 8.480 | 8.280 | 8.440 | 8.408 | 13,493,458 |
| 2023-12-28 | 8.300 | 8.430 | 8.190 | 8.340 | 8.308 | 14,223,620 |
| 2023-12-27 | 8.250 | 8.320 | 8.160 | 8.320 | 8.288 | 14,507,300 |
| 2023-12-26 | 8.270 | 8.300 | 8.100 | 8.200 | 8.169 | 14,351,673 |
| 2023-12-25 | 8.340 | 8.380 | 8.180 | 8.270 | 8.239 | 13,162,720 |
| 2023-12-22 | 8.540 | 8.600 | 8.280 | 8.370 | 8.338 | 18,874,100 |
| 2023-12-21 | 8.480 | 8.580 | 8.340 | 8.540 | 8.508 | 15,689,279 |
| 2023-12-20 | 8.570 | 8.640 | 8.430 | 8.440 | 8.408 | 13,646,761 |
| 2023-12-19 | 8.540 | 8.640 | 8.480 | 8.550 | 8.518 | 13,233,557 |
| 2023-12-18 | 8.670 | 8.730 | 8.540 | 8.570 | 8.538 | 15,221,140 |
| 2023-12-15 | 8.740 | 8.770 | 8.580 | 8.660 | 8.627 | 20,841,533 |
| 2023-12-14 | 8.920 | 8.980 | 8.700 | 8.720 | 8.687 | 28,762,016 |
| 2023-12-13 | 9.100 | 9.100 | 8.880 | 8.890 | 8.856 | 29,045,800 |
| 2023-12-12 | 8.970 | 9.130 | 8.890 | 9.120 | 9.085 | 31,861,701 |
| 2023-12-11 | 9.030 | 9.050 | 8.750 | 9.010 | 8.976 | 27,965,550 |
| 2023-12-08 | 8.880 | 9.110 | 8.880 | 8.990 | 8.956 | 39,796,068 |
| 2023-12-07 | 9.330 | 9.400 | 8.950 | 8.960 | 8.926 | 60,450,562 |
| 2023-12-06 | 9.770 | 9.910 | 9.400 | 9.440 | 9.404 | 70,801,798 |
| 2023-12-05 | 9.620 | 10.030 | 9.400 | 10.030 | 9.992 | 94,058,605 |
| 2023-12-04 | 9.420 | 9.760 | 9.340 | 9.740 | 9.703 | 71,179,613 |
| 2023-12-01 | 9.700 | 9.970 | 9.400 | 9.610 | 9.574 | 98,953,403 |
| 2023-11-30 | 9.910 | 10.800 | 9.910 | 9.910 | 9.872 | 115,660,435 |
| 2023-11-29 | 13.450 | 13.450 | 11.010 | 11.010 | 10.968 | 144,753,860 |
| 2023-11-28 | 11.900 | 12.230 | 11.780 | 12.230 | 12.184 | 33,060,969 |
| 2023-11-27 | 11.070 | 11.120 | 10.780 | 11.120 | 11.078 | 86,242,965 |
| 2023-11-24 | 10.110 | 10.110 | 10.110 | 10.110 | 10.072 | 10,429,040 |
| 2023-11-23 | 7.960 | 9.190 | 7.880 | 9.190 | 9.155 | 50,099,215 |
| 2023-11-22 | 8.150 | 8.840 | 7.960 | 8.350 | 8.318 | 65,036,854 |
| 2023-11-21 | 7.770 | 8.550 | 7.680 | 8.040 | 8.010 | 27,387,260 |
| 2023-11-20 | 7.690 | 7.820 | 7.690 | 7.780 | 7.751 | 5,741,848 |
| 2023-11-17 | 7.570 | 7.720 | 7.520 | 7.670 | 7.641 | 4,842,520 |
| 2023-11-16 | 7.580 | 7.640 | 7.510 | 7.600 | 7.571 | 4,440,300 |
| 2023-11-15 | 7.660 | 7.690 | 7.560 | 7.580 | 7.551 | 5,463,340 |
| 2023-11-14 | 7.530 | 7.630 | 7.510 | 7.610 | 7.581 | 5,905,980 |
| 2023-11-13 | 7.440 | 7.550 | 7.430 | 7.530 | 7.501 | 8,780,900 |
| 2023-11-10 | 7.410 | 7.430 | 7.350 | 7.380 | 7.352 | 4,695,920 |
| 2023-11-09 | 7.540 | 7.620 | 7.380 | 7.450 | 7.422 | 7,449,940 |
| 2023-11-08 | 7.500 | 7.700 | 7.460 | 7.560 | 7.531 | 9,242,800 |
| 2023-11-07 | 7.280 | 7.490 | 7.260 | 7.460 | 7.432 | 7,355,076 |
| 2023-11-06 | 7.310 | 7.370 | 7.250 | 7.320 | 7.292 | 5,331,367 |
| 2023-11-03 | 7.180 | 7.360 | 7.130 | 7.310 | 7.282 | 7,689,564 |
| 2023-11-02 | 7.240 | 7.300 | 7.120 | 7.140 | 7.113 | 4,676,566 |
| 2023-11-01 | 7.260 | 7.320 | 7.190 | 7.240 | 7.213 | 5,760,440 |
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.