Anhui Wantong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.050	7.080	6.960	7.020	6.993	3,288,709
2023-07-31	6.960	7.110	6.940	7.080	7.053	4,512,980
2023-07-28	6.770	6.950	6.700	6.940	6.914	4,390,335
2023-07-27	6.910	6.950	6.780	6.800	6.774	3,491,800
2023-07-26	7.080	7.110	6.880	6.910	6.884	5,500,600
2023-07-25	6.950	7.100	6.950	7.080	7.053	4,477,360
2023-07-24	6.910	7.050	6.880	6.950	6.924	3,284,960
2023-07-21	7.120	7.120	6.910	6.970	6.944	4,440,775
2023-07-20	7.220	7.250	6.980	7.070	7.043	5,923,400
2023-07-19	7.270	7.300	7.120	7.170	7.143	3,754,320
2023-07-18	7.290	7.350	7.200	7.250	7.223	3,959,045
2023-07-17	7.310	7.370	7.250	7.320	7.292	4,608,140
2023-07-14	7.380	7.450	7.310	7.360	7.332	5,385,360
2023-07-13	7.250	7.410	7.200	7.380	7.352	8,856,940
2023-07-12	7.400	7.560	7.260	7.300	7.272	11,763,326
2023-07-11	7.340	7.550	7.250	7.410	7.382	14,535,680
2023-07-10	7.240	7.480	7.150	7.410	7.382	15,377,260
2023-07-07	7.240	7.460	7.170	7.190	7.163	8,664,416
2023-07-06	7.210	7.320	7.150	7.240	7.213	7,724,940
2023-07-05	7.180	7.430	7.070	7.230	7.203	14,859,641
2023-07-04	6.830	7.390	6.810	7.210	7.183	15,285,239
2023-07-03	6.830	6.890	6.770	6.870	6.844	2,931,500
2023-06-30	6.780	6.870	6.760	6.830	6.804	2,828,100
2023-06-29	6.610	6.860	6.600	6.820	6.794	4,307,985
2023-06-28	6.720	6.770	6.470	6.630	6.605	4,415,120
2023-06-27	6.680	6.810	6.590	6.740	6.714	3,001,939
2023-06-26	6.920	6.920	6.640	6.660	6.635	4,443,800
2023-06-21	7.120	7.120	6.910	6.930	6.904	3,386,080
2023-06-20	7.210	7.210	7.050	7.090	7.063	2,606,360
2023-06-19	7.160	7.250	7.150	7.200	7.173	3,320,000
2023-06-16	7.090	7.200	7.010	7.160	7.133	3,381,140
2023-06-15	7.190	7.250	7.060	7.090	7.063	3,602,940
2023-06-14	7.290	7.290	7.190	7.220	7.193	3,168,340
2023-06-13	7.200	7.310	7.150	7.290	7.262	4,446,240
2023-06-12	7.130	7.220	7.060	7.210	7.183	4,112,400
2023-06-09	7.080	7.120	7.000	7.090	7.063	2,720,340
2023-06-08	7.120	7.120	6.940	7.040	7.013	3,101,140
2023-06-07	6.950	7.120	6.840	7.100	7.073	3,352,612
2023-06-06	7.150	7.210	6.940	6.970	6.944	3,994,072
2023-06-05	7.080	7.220	7.070	7.150	7.123	3,848,880
2023-06-02	7.000	7.120	7.000	7.080	7.053	4,632,000
2023-06-01	6.910	7.080	6.790	7.020	6.993	6,119,920
2023-05-31	6.840	6.950	6.820	6.940	6.914	3,429,800
2023-05-30	6.720	6.880	6.650	6.880	6.854	4,696,400
2023-05-29	6.800	6.830	6.710	6.710	6.685	2,853,700
2023-05-26	6.800	6.820	6.660	6.780	6.754	3,106,540
2023-05-25	6.880	6.900	6.680	6.780	6.754	4,316,400
2023-05-24	6.870	6.930	6.750	6.900	6.874	5,171,780
2023-05-23	7.120	7.150	6.900	6.910	6.884	4,476,658
2023-05-22	7.120	7.170	7.050	7.120	7.093	3,647,000
2023-05-19	7.230	7.350	7.140	7.150	7.123	5,511,700
2023-05-18	7.060	7.250	7.060	7.250	7.223	6,829,036
2023-05-17	6.950	7.100	6.880	7.080	7.053	5,229,801
2023-05-16	7.220	7.220	6.960	7.000	6.973	7,850,868
2023-05-15	7.350	7.380	7.080	7.240	7.213	7,571,600
2023-05-12	7.400	7.440	7.250	7.320	7.292	9,871,753
2023-05-11	7.660	7.660	7.350	7.450	7.422	16,002,204
2023-05-10	7.760	7.840	7.500	7.650	7.621	28,171,082
2023-05-09	6.950	7.650	6.880	7.650	7.621	17,071,600
2023-05-08	6.800	7.050	6.770	6.950	6.924	4,501,100

← NewerPage 14 of 21 · 1,213 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.