Anhui Wantong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.250	6.370	6.170	6.170	6.147	5,646,589
2022-05-10	6.090	6.240	6.030	6.240	6.216	4,137,381
2022-05-09	6.090	6.250	6.070	6.140	6.117	3,995,100
2022-05-06	6.000	6.220	5.940	6.080	6.057	4,871,728
2022-05-05	6.140	6.240	6.020	6.180	6.157	4,335,827
2022-04-29	5.970	6.220	5.940	6.130	6.107	6,137,887
2022-04-28	5.990	6.070	5.780	5.860	5.838	5,372,427
2022-04-27	5.820	6.020	5.590	6.010	5.987	8,356,354
2022-04-26	6.110	6.190	5.690	5.710	5.688	8,966,088
2022-04-25	6.780	6.780	6.140	6.140	6.117	8,510,373
2022-04-22	6.900	6.950	6.820	6.830	6.804	3,162,420
2022-04-21	7.230	7.250	6.910	6.950	6.924	4,589,935
2022-04-20	7.310	7.400	7.170	7.230	7.203	4,567,040
2022-04-19	7.210	7.310	7.160	7.270	7.242	4,912,273
2022-04-18	6.770	7.350	6.770	7.220	7.193	9,458,595
2022-04-15	7.680	7.680	7.030	7.030	7.003	17,014,339
2022-04-14	7.820	7.910	7.810	7.810	7.780	3,976,800
2022-04-13	8.010	8.020	7.810	7.820	7.790	4,875,024
2022-04-12	8.000	8.050	7.830	8.050	8.019	4,928,903
2022-04-11	8.200	8.210	7.910	7.950	7.920	6,074,507
2022-04-08	8.050	8.170	7.800	8.160	8.129	8,808,350
2022-04-07	8.300	8.340	7.980	7.990	7.960	8,858,192
2022-04-06	8.260	8.430	8.230	8.330	8.298	7,802,752
2022-04-01	8.210	8.310	8.050	8.290	8.259	8,562,480
2022-03-31	8.270	8.390	8.210	8.240	8.209	8,120,937
2022-03-30	8.250	8.330	8.170	8.290	8.259	7,598,620
2022-03-29	8.540	8.550	8.170	8.190	8.159	10,953,325
2022-03-28	8.400	8.550	8.210	8.510	8.478	11,776,100
2022-03-25	8.730	8.860	8.400	8.470	8.438	19,124,320
2022-03-24	9.120	9.120	8.660	8.720	8.687	19,951,065
2022-03-23	9.460	9.570	9.110	9.250	9.215	20,354,185
2022-03-22	9.760	9.790	9.400	9.460	9.424	22,312,341
2022-03-21	9.400	9.970	9.310	9.880	9.843	34,175,019
2022-03-18	9.200	9.590	9.140	9.480	9.444	26,803,731
2022-03-17	9.400	9.800	9.300	9.310	9.275	34,549,903
2022-03-16	9.200	10.380	8.920	9.690	9.653	47,317,599
2022-03-15	11.500	11.500	9.910	9.910	9.872	51,007,060
2022-03-14	10.010	11.010	9.710	11.010	10.968	73,227,271
2022-03-11	8.920	10.010	8.900	10.010	9.972	42,074,050
2022-03-10	9.190	9.240	8.760	9.100	9.065	18,249,529
2022-03-09	8.730	9.090	8.550	9.020	8.986	14,324,202
2022-03-08	9.000	9.050	8.660	8.740	8.707	10,988,795
2022-03-07	9.240	9.350	8.820	8.910	8.876	15,315,795
2022-03-04	9.360	9.570	8.880	9.460	9.424	25,739,438
2022-03-03	9.220	10.140	9.220	9.500	9.464	39,850,001
2022-03-02	8.480	9.220	8.310	9.220	9.185	11,048,407
2022-03-01	8.450	8.880	8.260	8.380	8.348	9,122,182
2022-02-28	8.300	8.350	8.030	8.150	8.119	3,537,161
2022-02-25	8.230	8.350	8.180	8.220	8.189	3,591,860
2022-02-24	8.510	8.620	8.110	8.230	8.199	5,630,947
2022-02-23	8.660	8.720	8.560	8.590	8.557	3,694,879
2022-02-22	8.720	8.780	8.560	8.680	8.647	6,043,102
2022-02-21	8.480	8.780	8.380	8.760	8.727	8,421,253
2022-02-18	8.150	8.490	8.000	8.430	8.398	6,972,600
2022-02-17	8.070	8.340	8.030	8.150	8.119	4,391,280
2022-02-16	8.040	8.090	7.960	8.060	8.029	2,634,940
2022-02-15	8.110	8.140	7.920	7.970	7.940	3,495,600
2022-02-14	8.050	8.130	7.900	8.110	8.079	2,585,520
2022-02-11	8.290	8.320	8.030	8.070	8.039	3,604,840
2022-02-10	8.400	8.410	8.190	8.290	8.259	2,670,000

← NewerPage 19 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.