Anhui Wantong Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.150	8.480	8.120	8.360	8.328	3,833,340
2022-02-08	7.950	8.130	7.810	8.120	8.089	3,494,096
2022-02-07	8.010	8.070	7.810	7.990	7.960	5,634,420
2022-01-28	8.030	8.050	7.800	7.880	7.850	3,546,440
2022-01-27	8.420	8.520	7.870	7.890	7.860	6,684,800
2022-01-26	8.220	8.520	8.130	8.450	8.418	4,863,223
2022-01-25	8.740	8.830	8.260	8.260	8.229	5,700,160
2022-01-24	8.840	8.930	8.680	8.770	8.737	3,628,000
2022-01-21	8.750	8.970	8.690	8.780	8.747	3,984,380
2022-01-20	9.060	9.100	8.750	8.770	8.737	5,271,340
2022-01-19	8.960	9.150	8.940	9.070	9.036	5,511,660
2022-01-18	9.190	9.360	8.960	8.960	8.926	7,973,206
2022-01-17	8.920	9.200	8.820	9.150	9.115	7,366,199
2022-01-14	9.000	9.000	8.750	8.840	8.806	3,794,750
2022-01-13	8.860	9.050	8.790	8.930	8.896	5,737,260
2022-01-12	8.540	8.850	8.540	8.830	8.797	5,346,284
2022-01-11	8.690	8.750	8.560	8.580	8.547	2,934,820
2022-01-10	8.440	8.700	8.380	8.660	8.627	4,192,480
2022-01-07	8.710	8.860	8.450	8.480	8.448	5,229,580
2022-01-06	8.670	8.760	8.610	8.710	8.677	5,102,461
2022-01-05	8.770	8.800	8.600	8.660	8.627	6,218,481
2022-01-04	8.490	8.780	8.450	8.740	8.707	9,130,234
2021-12-31	8.410	8.580	8.270	8.430	8.398	4,534,420
2021-12-30	8.170	8.490	8.170	8.380	8.348	6,016,200
2021-12-29	8.300	8.330	8.110	8.170	8.139	6,313,829
2021-12-28	8.210	8.450	8.120	8.360	8.328	5,285,798
2021-12-27	8.270	8.280	8.110	8.200	8.169	3,782,260
2021-12-24	8.330	8.390	8.230	8.260	8.229	4,453,320
2021-12-23	8.430	8.440	8.310	8.330	8.298	5,267,937
2021-12-22	8.630	8.640	8.500	8.520	8.488	3,556,476
2021-12-21	8.310	8.590	8.280	8.570	8.538	6,707,680
2021-12-20	8.390	8.470	8.240	8.300	8.269	3,306,800
2021-12-17	8.600	8.600	8.400	8.410	8.378	2,771,800
2021-12-16	8.500	8.580	8.380	8.520	8.488	2,878,696
2021-12-15	8.460	8.530	8.420	8.470	8.438	3,556,600
2021-12-14	8.200	8.490	8.170	8.430	8.398	4,296,559
2021-12-13	8.280	8.300	8.150	8.220	8.189	4,941,220
2021-12-10	8.430	8.450	8.270	8.310	8.278	4,049,100
2021-12-09	8.400	8.470	8.300	8.410	8.378	2,547,508
2021-12-08	8.370	8.420	8.310	8.390	8.358	1,674,500
2021-12-07	8.310	8.370	8.250	8.370	8.338	2,116,424
2021-12-06	8.640	8.640	8.250	8.300	8.269	5,385,860
2021-12-03	8.480	8.710	8.470	8.650	8.617	2,974,100
2021-12-02	8.680	8.760	8.500	8.510	8.478	3,664,502
2021-12-01	8.410	8.840	8.350	8.680	8.647	6,655,340
2021-11-30	8.210	8.550	8.160	8.410	8.378	4,513,707
2021-11-29	8.010	8.230	8.000	8.170	8.139	2,018,560
2021-11-26	8.330	8.360	8.120	8.140	8.109	3,325,280
2021-11-25	8.360	8.480	8.290	8.380	8.348	2,345,680
2021-11-24	8.360	8.380	8.230	8.260	8.229	1,996,345
2021-11-23	8.310	8.430	8.270	8.340	8.308	2,125,880
2021-11-22	8.390	8.390	8.280	8.310	8.278	2,182,664
2021-11-19	8.380	8.440	8.260	8.380	8.348	1,753,304
2021-11-18	8.530	8.560	8.320	8.330	8.298	2,370,420
2021-11-17	8.520	8.600	8.440	8.510	8.478	1,719,744
2021-11-16	8.560	8.640	8.440	8.470	8.438	2,191,060
2021-11-15	8.450	8.600	8.410	8.550	8.518	2,841,203
2021-11-12	8.470	8.500	8.390	8.450	8.418	1,347,360
2021-11-11	8.320	8.530	8.260	8.440	8.408	2,300,820
2021-11-10	8.380	8.380	8.200	8.290	8.259	1,949,455

← NewerPage 20 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.