Anhui Wantong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.950	6.960	6.790	6.840	6.814	3,778,332
2023-05-04	6.910	7.080	6.860	6.950	6.924	5,309,181
2023-04-28	6.690	7.140	6.680	6.990	6.964	5,831,200
2023-04-27	6.580	6.850	6.440	6.620	6.595	6,892,680
2023-04-26	6.310	6.680	6.300	6.560	6.535	7,120,260
2023-04-25	6.860	6.860	6.570	6.660	6.635	7,261,280
2023-04-24	7.200	7.200	6.820	6.860	6.834	10,691,120
2023-04-21	7.440	7.600	7.150	7.230	7.203	11,461,340
2023-04-20	7.330	7.560	7.250	7.520	7.491	9,738,541
2023-04-19	7.340	7.370	7.280	7.290	7.262	4,705,380
2023-04-18	7.470	7.480	7.270	7.310	7.282	5,157,420
2023-04-17	7.700	7.710	7.400	7.440	7.412	8,533,200
2023-04-14	7.900	7.900	7.600	7.750	7.721	5,277,725
2023-04-13	7.940	7.960	7.840	7.860	7.830	5,852,900
2023-04-12	7.660	8.030	7.630	7.970	7.940	9,266,520
2023-04-11	7.740	7.820	7.630	7.690	7.661	5,656,620
2023-04-10	7.900	8.060	7.720	7.740	7.711	8,741,280
2023-04-07	7.910	7.970	7.750	7.950	7.920	7,398,000
2023-04-06	7.810	7.910	7.750	7.860	7.830	5,885,420
2023-04-04	7.940	7.940	7.770	7.860	7.830	5,768,620
2023-04-03	7.750	7.940	7.710	7.940	7.910	8,072,100
2023-03-31	7.580	7.780	7.530	7.750	7.721	5,907,620
2023-03-30	7.760	7.760	7.560	7.590	7.561	6,280,165
2023-03-29	7.780	7.830	7.690	7.740	7.711	6,316,160
2023-03-28	7.960	7.960	7.720	7.730	7.701	10,180,500
2023-03-27	7.850	8.000	7.830	7.990	7.960	15,906,968
2023-03-24	7.780	7.790	7.590	7.780	7.751	8,462,303
2023-03-23	7.690	7.750	7.590	7.740	7.711	6,730,220
2023-03-22	7.670	7.720	7.590	7.720	7.691	7,014,981
2023-03-21	7.350	7.680	7.320	7.680	7.651	10,361,900
2023-03-20	7.580	7.580	7.350	7.370	7.342	6,446,560
2023-03-17	7.480	7.550	7.450	7.530	7.501	7,163,041
2023-03-16	7.490	7.510	7.360	7.390	7.362	6,424,900
2023-03-15	7.590	7.630	7.510	7.530	7.501	5,560,757
2023-03-14	7.650	7.660	7.430	7.530	7.501	7,832,157
2023-03-13	7.530	7.660	7.460	7.650	7.621	11,732,700
2023-03-10	7.700	7.780	7.570	7.570	7.541	9,934,957
2023-03-09	7.690	7.760	7.530	7.720	7.691	12,627,157
2023-03-08	7.490	7.720	7.490	7.690	7.661	13,697,980
2023-03-07	7.870	7.900	7.560	7.570	7.541	18,315,220
2023-03-06	7.950	8.060	7.830	7.860	7.830	17,751,157
2023-03-03	8.130	8.180	7.930	7.980	7.950	25,808,614
2023-03-02	8.420	8.520	8.130	8.180	8.149	38,026,176
2023-03-01	9.220	9.220	8.300	8.500	8.468	63,847,628
2023-02-28	7.900	8.590	7.900	8.590	8.557	19,403,569
2023-02-27	7.730	7.950	7.660	7.810	7.780	14,033,220
2023-02-24	7.710	7.870	7.610	7.760	7.731	12,522,080
2023-02-23	7.680	7.790	7.630	7.710	7.681	8,163,942
2023-02-22	7.450	7.770	7.420	7.720	7.691	11,180,882
2023-02-21	7.410	7.620	7.400	7.520	7.491	6,595,402
2023-02-20	7.360	7.470	7.280	7.410	7.382	4,819,620
2023-02-17	7.470	7.550	7.260	7.290	7.262	8,673,340
2023-02-16	7.760	7.760	7.400	7.470	7.442	12,238,302
2023-02-15	7.560	7.770	7.510	7.770	7.741	18,294,240
2023-02-14	7.600	7.660	7.510	7.520	7.491	7,636,013
2023-02-13	7.610	7.670	7.500	7.620	7.591	8,284,920
2023-02-10	7.650	7.710	7.550	7.600	7.571	9,423,960
2023-02-09	7.550	7.670	7.520	7.670	7.641	12,088,820
2023-02-08	7.650	7.650	7.410	7.550	7.521	13,151,060
2023-02-07	7.700	7.700	7.540	7.630	7.601	11,942,407

← NewerPage 15 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.