Anhui Wantong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.830	6.850	6.710	6.830	6.804	14,530,598
2022-11-03	6.800	6.880	6.610	6.840	6.814	17,905,284
2022-11-02	6.950	7.040	6.810	6.900	6.874	17,259,980
2022-11-01	6.950	6.980	6.710	6.930	6.904	23,797,906
2022-10-31	6.650	7.200	6.400	6.910	6.884	31,793,877
2022-10-28	6.960	7.290	6.960	6.960	6.934	39,764,904
2022-10-27	8.860	8.860	7.510	7.730	7.701	71,130,382
2022-10-26	7.500	8.050	7.500	8.050	8.019	20,097,032
2022-10-25	6.640	7.320	6.620	7.320	7.292	15,633,554
2022-10-24	6.790	6.900	6.610	6.650	6.625	6,798,600
2022-10-21	6.780	6.970	6.720	6.750	6.724	8,819,729
2022-10-20	7.130	7.130	6.790	6.850	6.824	20,042,449
2022-10-19	6.540	7.190	6.420	7.190	7.163	11,734,504
2022-10-18	6.660	6.660	6.500	6.540	6.515	2,609,900
2022-10-17	6.470	6.630	6.470	6.610	6.585	2,774,480
2022-10-14	6.420	6.540	6.400	6.470	6.445	3,744,455
2022-10-13	6.260	6.440	6.190	6.390	6.366	3,259,005
2022-10-12	6.060	6.240	6.000	6.230	6.206	2,705,600
2022-10-11	6.000	6.090	5.930	6.070	6.047	1,611,300
2022-10-10	6.140	6.160	5.980	6.000	5.977	2,647,541
2022-09-30	6.120	6.220	6.100	6.140	6.117	1,626,520
2022-09-29	6.340	6.340	6.100	6.170	6.147	2,689,100
2022-09-28	6.420	6.420	6.210	6.230	6.206	3,528,049
2022-09-27	6.190	6.420	6.180	6.420	6.396	2,927,849
2022-09-26	6.450	6.460	6.210	6.230	6.206	4,762,400
2022-09-23	6.600	6.600	6.380	6.460	6.436	3,957,940
2022-09-22	6.550	6.670	6.540	6.610	6.585	1,920,800
2022-09-21	6.610	6.690	6.470	6.660	6.635	2,520,500
2022-09-20	6.520	6.680	6.480	6.640	6.615	3,786,900
2022-09-19	6.570	6.630	6.360	6.450	6.426	3,251,220
2022-09-16	6.740	6.760	6.560	6.560	6.535	5,085,320
2022-09-15	6.990	6.990	6.680	6.740	6.714	4,376,355
2022-09-14	6.920	6.960	6.850	6.950	6.924	2,272,940
2022-09-13	7.030	7.130	6.930	6.990	6.964	3,445,769
2022-09-09	6.990	7.070	6.980	7.010	6.983	2,710,931
2022-09-08	7.150	7.150	6.960	6.990	6.964	4,762,479
2022-09-07	7.290	7.290	7.020	7.100	7.073	7,732,923
2022-09-06	7.400	7.450	7.300	7.310	7.282	4,365,880
2022-09-05	7.460	7.530	7.350	7.390	7.362	4,454,085
2022-09-02	7.400	7.510	7.360	7.490	7.462	3,590,525
2022-09-01	7.210	7.490	7.210	7.360	7.332	4,558,706
2022-08-31	7.650	7.650	7.140	7.200	7.173	6,196,600
2022-08-30	7.600	7.690	7.440	7.570	7.541	5,299,132
2022-08-29	7.270	7.610	7.210	7.570	7.541	5,289,362
2022-08-26	7.590	7.600	7.340	7.370	7.342	8,890,610
2022-08-25	7.750	7.840	7.460	7.590	7.561	8,645,157
2022-08-24	7.940	8.060	7.670	7.700	7.671	8,946,257
2022-08-23	8.030	8.180	7.830	8.040	8.010	11,067,081
2022-08-22	7.970	8.220	7.810	8.000	7.970	14,983,042
2022-08-19	7.700	8.190	7.660	7.860	7.830	17,296,739
2022-08-18	7.770	7.930	7.560	7.730	7.701	13,279,855
2022-08-17	7.820	7.820	7.650	7.710	7.681	10,281,560
2022-08-16	7.840	7.900	7.790	7.810	7.780	8,479,337
2022-08-15	8.100	8.100	7.790	7.830	7.800	12,163,975
2022-08-12	8.330	8.380	8.010	8.050	8.019	14,011,572
2022-08-11	8.030	8.550	7.940	8.310	8.278	24,374,664
2022-08-10	8.010	8.180	7.860	8.030	8.000	21,001,435
2022-08-09	8.100	8.750	8.070	8.280	8.249	39,648,472
2022-08-08	7.700	8.310	7.640	7.950	7.920	24,449,694
2022-08-05	7.400	8.060	7.210	7.940	7.910	34,699,076

← NewerPage 17 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.