Anhui Wantong Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.180	7.390	7.170	7.210	7.183	8,719,220
2023-10-30	6.970	7.230	6.970	7.180	7.153	7,571,820
2023-10-27	7.090	7.160	6.930	7.010	6.983	6,234,040
2023-10-26	7.050	7.250	7.010	7.120	7.093	5,999,484
2023-10-25	6.790	7.090	6.740	7.010	6.983	6,988,300
2023-10-24	6.600	6.810	6.520	6.760	6.734	6,166,940
2023-10-23	6.740	6.770	6.500	6.560	6.535	5,034,940
2023-10-20	6.920	7.030	6.760	6.770	6.744	5,939,900
2023-10-19	6.950	7.110	6.920	6.980	6.954	5,901,140
2023-10-18	7.180	7.180	6.970	6.980	6.954	5,412,302
2023-10-17	7.150	7.200	7.060	7.150	7.123	5,183,184
2023-10-16	7.110	7.210	7.020	7.130	7.103	5,830,460
2023-10-13	7.130	7.180	7.060	7.120	7.093	4,960,440
2023-10-12	7.130	7.230	7.090	7.120	7.093	5,790,600
2023-10-11	7.200	7.250	7.020	7.100	7.073	9,608,700
2023-10-10	7.030	7.290	6.990	7.200	7.173	11,331,167
2023-10-09	6.990	7.040	6.930	6.980	6.954	5,628,700
2023-09-28	6.900	6.990	6.840	6.940	6.914	5,004,720
2023-09-27	6.750	7.020	6.720	6.900	6.874	7,644,830
2023-09-26	6.810	6.860	6.760	6.770	6.744	3,222,540
2023-09-25	6.930	6.960	6.800	6.820	6.794	4,507,040
2023-09-22	6.670	6.940	6.630	6.930	6.904	7,282,480
2023-09-21	6.570	6.810	6.570	6.670	6.645	4,379,100
2023-09-20	6.700	6.780	6.620	6.640	6.615	2,944,064
2023-09-19	6.970	6.970	6.670	6.700	6.675	6,637,700
2023-09-18	6.760	7.110	6.720	6.970	6.944	7,510,620
2023-09-15	6.870	6.870	6.730	6.800	6.774	4,114,580
2023-09-14	6.880	6.950	6.760	6.810	6.784	5,508,460
2023-09-13	7.050	7.050	6.850	6.910	6.884	4,291,580
2023-09-12	7.130	7.180	7.040	7.070	7.043	4,230,620
2023-09-11	7.070	7.140	6.910	7.100	7.073	5,986,880
2023-09-08	6.930	7.090	6.860	7.070	7.043	5,919,560
2023-09-07	7.070	7.080	6.920	6.950	6.924	4,658,417
2023-09-06	6.870	7.050	6.780	7.050	7.023	5,960,300
2023-09-05	6.880	6.910	6.810	6.870	6.844	3,659,660
2023-09-04	6.720	6.890	6.720	6.870	6.844	4,497,082
2023-09-01	6.820	6.820	6.690	6.720	6.695	3,431,300
2023-08-31	6.780	6.800	6.690	6.770	6.744	6,071,360
2023-08-30	6.550	6.760	6.550	6.730	6.704	8,025,281
2023-08-29	6.290	6.570	6.250	6.550	6.525	10,386,060
2023-08-28	6.630	6.750	6.270	6.300	6.276	9,610,865
2023-08-25	6.870	6.900	6.330	6.420	6.396	10,813,821
2023-08-24	6.940	7.040	6.880	6.930	6.904	7,176,240
2023-08-23	6.890	7.080	6.800	6.940	6.914	7,682,860
2023-08-22	6.640	6.950	6.640	6.920	6.894	11,551,760
2023-08-21	6.870	6.950	6.630	6.630	6.605	7,834,840
2023-08-18	6.950	7.090	6.830	6.950	6.924	3,399,000
2023-08-17	6.810	6.980	6.710	6.970	6.944	4,236,001
2023-08-16	6.930	6.990	6.790	6.850	6.824	3,557,381
2023-08-15	7.030	7.110	6.900	6.960	6.934	2,583,020
2023-08-14	6.860	7.050	6.800	7.040	7.013	4,193,781
2023-08-11	7.060	7.080	6.860	6.930	6.904	3,902,500
2023-08-10	7.070	7.090	6.980	7.040	7.013	3,029,760
2023-08-09	7.070	7.180	7.040	7.090	7.063	3,689,900
2023-08-08	7.210	7.230	7.070	7.090	7.063	5,110,882
2023-08-07	7.140	7.210	7.070	7.200	7.173	7,878,461
2023-08-04	7.060	7.220	7.030	7.110	7.083	5,623,780
2023-08-03	7.100	7.130	7.020	7.060	7.033	3,521,701
2023-08-02	7.010	7.140	7.000	7.130	7.103	4,206,400
2023-08-01	7.050	7.080	6.960	7.020	6.993	3,288,709

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.