Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.720 | 3.860 | 3.680 | 3.830 | 3.830 | 128,826,582 |
| 2024-04-26 | 3.660 | 3.840 | 3.610 | 3.750 | 3.750 | 152,865,869 |
| 2024-04-25 | 3.800 | 3.880 | 3.610 | 3.660 | 3.660 | 210,771,990 |
| 2024-04-24 | 3.100 | 3.580 | 3.100 | 3.580 | 3.580 | 119,736,440 |
| 2024-04-23 | 2.960 | 3.020 | 2.950 | 2.980 | 2.980 | 18,980,968 |
| 2024-04-22 | 3.010 | 3.020 | 2.910 | 2.940 | 2.940 | 28,080,568 |
| 2024-04-19 | 3.080 | 3.140 | 3.000 | 3.030 | 3.030 | 35,851,450 |
| 2024-04-18 | 3.140 | 3.180 | 3.050 | 3.090 | 3.090 | 42,013,600 |
| 2024-04-17 | 3.020 | 3.200 | 3.020 | 3.170 | 3.170 | 61,244,177 |
| 2024-04-16 | 3.330 | 3.340 | 2.880 | 2.890 | 2.890 | 87,978,650 |
| 2024-04-15 | 3.450 | 3.610 | 3.330 | 3.490 | 3.490 | 73,931,933 |
| 2024-04-12 | 3.390 | 3.520 | 3.370 | 3.400 | 3.400 | 40,914,098 |
| 2024-04-11 | 3.420 | 3.500 | 3.390 | 3.410 | 3.410 | 41,704,790 |
| 2024-04-10 | 3.530 | 3.610 | 3.400 | 3.460 | 3.460 | 47,094,290 |
| 2024-04-09 | 3.580 | 3.610 | 3.480 | 3.530 | 3.530 | 41,468,513 |
| 2024-04-08 | 3.600 | 3.640 | 3.500 | 3.550 | 3.550 | 58,690,147 |
| 2024-04-03 | 3.830 | 3.840 | 3.660 | 3.670 | 3.670 | 87,396,806 |
| 2024-04-02 | 3.770 | 4.110 | 3.730 | 3.930 | 3.930 | 153,587,941 |
| 2024-04-01 | 3.790 | 3.870 | 3.740 | 3.830 | 3.830 | 122,417,217 |
| 2024-03-29 | 3.950 | 4.000 | 3.680 | 3.880 | 3.880 | 155,270,563 |
| 2024-03-28 | 3.400 | 3.880 | 3.400 | 3.880 | 3.880 | 173,628,205 |
| 2024-03-27 | 3.340 | 3.360 | 3.190 | 3.230 | 3.230 | 53,931,100 |
| 2024-03-26 | 3.390 | 3.500 | 3.350 | 3.390 | 3.390 | 51,195,633 |
| 2024-03-25 | 3.580 | 3.590 | 3.370 | 3.380 | 3.380 | 87,925,100 |
| 2024-03-22 | 3.450 | 3.750 | 3.420 | 3.660 | 3.660 | 114,592,348 |
| 2024-03-21 | 3.450 | 3.530 | 3.420 | 3.500 | 3.500 | 54,125,200 |
| 2024-03-20 | 3.360 | 3.430 | 3.320 | 3.410 | 3.410 | 37,042,100 |
| 2024-03-19 | 3.310 | 3.460 | 3.280 | 3.370 | 3.370 | 53,771,400 |
| 2024-03-18 | 3.230 | 3.310 | 3.210 | 3.310 | 3.310 | 27,940,000 |
| 2024-03-15 | 3.150 | 3.220 | 3.140 | 3.210 | 3.210 | 17,406,579 |
| 2024-03-14 | 3.220 | 3.240 | 3.140 | 3.180 | 3.180 | 23,343,400 |
| 2024-03-13 | 3.230 | 3.250 | 3.170 | 3.220 | 3.220 | 23,864,163 |
| 2024-03-12 | 3.160 | 3.230 | 3.150 | 3.220 | 3.220 | 26,597,176 |
| 2024-03-11 | 3.140 | 3.170 | 3.110 | 3.170 | 3.170 | 19,810,747 |
| 2024-03-08 | 3.110 | 3.140 | 3.070 | 3.140 | 3.140 | 19,513,663 |
| 2024-03-07 | 3.130 | 3.200 | 3.100 | 3.100 | 3.100 | 27,088,600 |
| 2024-03-06 | 3.120 | 3.170 | 3.100 | 3.130 | 3.130 | 25,758,353 |
| 2024-03-05 | 3.210 | 3.210 | 3.120 | 3.140 | 3.140 | 26,574,800 |
| 2024-03-04 | 3.180 | 3.260 | 3.110 | 3.250 | 3.250 | 41,278,350 |
| 2024-03-01 | 3.100 | 3.160 | 3.090 | 3.160 | 3.160 | 30,564,084 |
| 2024-02-29 | 2.930 | 3.080 | 2.910 | 3.080 | 3.080 | 32,265,613 |
| 2024-02-28 | 3.220 | 3.280 | 2.950 | 2.960 | 2.960 | 55,469,626 |
| 2024-02-27 | 3.080 | 3.230 | 3.070 | 3.230 | 3.230 | 32,394,300 |
| 2024-02-26 | 3.090 | 3.160 | 3.030 | 3.100 | 3.100 | 36,715,200 |
| 2024-02-23 | 2.980 | 3.100 | 2.940 | 3.090 | 3.090 | 37,686,372 |
| 2024-02-22 | 2.850 | 2.960 | 2.840 | 2.950 | 2.950 | 29,884,531 |
| 2024-02-21 | 2.820 | 2.940 | 2.790 | 2.860 | 2.860 | 38,858,700 |
| 2024-02-20 | 2.780 | 2.850 | 2.730 | 2.840 | 2.840 | 36,215,008 |
| 2024-02-19 | 2.730 | 2.870 | 2.690 | 2.810 | 2.810 | 51,677,995 |
| 2024-02-08 | 2.510 | 2.650 | 2.410 | 2.650 | 2.650 | 55,956,954 |
| 2024-02-07 | 2.460 | 2.470 | 2.320 | 2.390 | 2.390 | 45,783,175 |
| 2024-02-06 | 2.330 | 2.560 | 2.210 | 2.460 | 2.460 | 42,337,346 |
| 2024-02-05 | 2.680 | 2.690 | 2.310 | 2.360 | 2.360 | 46,821,907 |
| 2024-02-02 | 2.880 | 2.940 | 2.610 | 2.710 | 2.710 | 33,530,400 |
| 2024-02-01 | 2.920 | 2.950 | 2.810 | 2.880 | 2.880 | 26,693,173 |
| 2024-01-31 | 3.070 | 3.100 | 2.910 | 2.930 | 2.930 | 25,306,200 |
| 2024-01-30 | 3.160 | 3.190 | 3.070 | 3.080 | 3.080 | 19,808,200 |
| 2024-01-29 | 3.360 | 3.370 | 3.160 | 3.160 | 3.160 | 28,407,600 |
| 2024-01-26 | 3.350 | 3.400 | 3.320 | 3.340 | 3.340 | 17,041,900 |
| 2024-01-25 | 3.220 | 3.350 | 3.180 | 3.350 | 3.350 | 20,588,600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.