Anhui Wantong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.100	7.330	7.060	7.330	7.302	9,575,920
2022-08-03	6.960	7.290	6.960	7.060	7.033	7,147,733
2022-08-02	7.260	7.260	6.890	6.960	6.934	4,732,220
2022-08-01	7.240	7.360	7.190	7.290	7.262	2,898,579
2022-07-29	7.350	7.380	7.230	7.270	7.242	3,599,713
2022-07-28	7.470	7.520	7.370	7.380	7.352	4,382,900
2022-07-27	7.360	7.500	7.320	7.470	7.442	5,367,540
2022-07-26	7.240	7.370	7.130	7.360	7.332	5,039,910
2022-07-25	7.250	7.450	7.200	7.240	7.213	6,077,062
2022-07-22	7.210	7.340	7.120	7.200	7.173	3,762,005
2022-07-21	7.310	7.470	7.210	7.220	7.193	5,095,300
2022-07-20	7.350	7.430	7.250	7.290	7.262	5,906,040
2022-07-19	7.020	7.570	7.020	7.330	7.302	12,051,600
2022-07-18	6.720	7.290	6.700	6.970	6.944	9,706,115
2022-07-15	6.830	6.930	6.630	6.730	6.704	10,794,274
2022-07-14	7.210	7.260	7.020	7.050	7.023	8,603,507
2022-07-13	7.210	7.370	7.140	7.190	7.163	14,949,733
2022-07-12	6.860	7.610	6.810	7.330	7.302	23,744,121
2022-07-11	7.210	7.250	6.870	6.920	6.894	7,161,804
2022-07-08	6.920	7.250	6.920	7.100	7.073	6,753,871
2022-07-07	6.880	6.990	6.820	6.940	6.914	3,344,643
2022-07-06	7.000	7.020	6.800	6.890	6.864	4,726,165
2022-07-05	7.120	7.170	6.890	6.990	6.964	6,832,371
2022-07-04	7.320	7.360	7.130	7.170	7.143	6,341,277
2022-07-01	7.260	7.410	7.160	7.320	7.292	8,295,809
2022-06-30	7.370	7.410	7.150	7.270	7.242	7,662,300
2022-06-29	7.490	7.520	7.310	7.360	7.332	8,567,292
2022-06-28	7.600	7.600	7.220	7.520	7.491	21,156,767
2022-06-27	6.980	7.630	6.900	7.630	7.601	16,931,898
2022-06-24	6.940	7.000	6.870	6.940	6.914	4,485,960
2022-06-23	6.740	6.900	6.650	6.890	6.864	4,082,551
2022-06-22	6.960	6.960	6.710	6.730	6.704	2,774,296
2022-06-21	6.880	6.990	6.820	6.890	6.864	3,125,434
2022-06-20	6.840	6.970	6.800	6.920	6.894	3,835,283
2022-06-17	6.770	6.860	6.650	6.840	6.814	3,868,368
2022-06-16	6.800	6.900	6.780	6.830	6.804	3,067,360
2022-06-15	6.790	6.910	6.760	6.780	6.754	3,952,940
2022-06-14	6.850	6.850	6.580	6.760	6.734	3,684,588
2022-06-13	6.830	6.840	6.730	6.810	6.784	3,258,146
2022-06-10	6.710	6.900	6.680	6.830	6.804	3,570,284
2022-06-09	6.850	6.920	6.720	6.760	6.734	4,114,400
2022-06-08	6.890	6.990	6.750	6.930	6.904	5,075,280
2022-06-07	7.060	7.090	6.870	6.930	6.904	5,067,402
2022-06-06	6.820	7.080	6.820	7.030	7.003	8,288,580
2022-06-02	6.570	6.950	6.520	6.860	6.834	9,399,520
2022-06-01	6.460	6.840	6.450	6.590	6.565	7,435,696
2022-05-31	6.410	6.480	6.310	6.470	6.445	3,749,900
2022-05-30	6.460	6.470	6.360	6.430	6.406	3,161,460
2022-05-27	6.480	6.550	6.370	6.410	6.386	2,240,200
2022-05-26	6.390	6.500	6.270	6.480	6.455	3,357,780
2022-05-25	6.240	6.410	6.220	6.400	6.376	3,121,975
2022-05-24	6.580	6.580	6.220	6.250	6.226	4,369,300
2022-05-23	6.590	6.610	6.460	6.580	6.555	3,433,640
2022-05-20	6.420	6.710	6.390	6.510	6.485	5,945,740
2022-05-19	6.180	6.440	6.150	6.420	6.396	5,328,014
2022-05-18	6.120	6.380	6.100	6.300	6.276	7,125,699
2022-05-17	6.210	6.240	6.020	6.160	6.137	3,791,761
2022-05-16	6.220	6.320	6.170	6.210	6.186	3,175,300
2022-05-13	6.280	6.280	6.120	6.220	6.196	3,523,200
2022-05-12	6.150	6.310	6.110	6.240	6.216	3,692,709

← NewerPage 18 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.