Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 3.170 | 3.240 | 3.090 | 3.240 | 3.240 | 22,778,200 |
| 2024-01-23 | 3.150 | 3.180 | 3.100 | 3.170 | 3.170 | 19,888,800 |
| 2024-01-22 | 3.340 | 3.370 | 3.110 | 3.140 | 3.140 | 22,972,700 |
| 2024-01-19 | 3.390 | 3.430 | 3.340 | 3.340 | 3.340 | 13,496,600 |
| 2024-01-18 | 3.390 | 3.420 | 3.300 | 3.400 | 3.400 | 22,154,600 |
| 2024-01-17 | 3.490 | 3.500 | 3.390 | 3.390 | 3.390 | 12,415,100 |
| 2024-01-16 | 3.490 | 3.510 | 3.420 | 3.500 | 3.500 | 16,322,180 |
| 2024-01-15 | 3.500 | 3.530 | 3.480 | 3.500 | 3.500 | 12,262,700 |
| 2024-01-12 | 3.590 | 3.600 | 3.510 | 3.510 | 3.510 | 14,184,079 |
| 2024-01-11 | 3.500 | 3.610 | 3.480 | 3.600 | 3.600 | 15,902,000 |
| 2024-01-10 | 3.570 | 3.580 | 3.470 | 3.500 | 3.500 | 17,090,200 |
| 2024-01-09 | 3.560 | 3.620 | 3.530 | 3.560 | 3.560 | 17,833,312 |
| 2024-01-08 | 3.620 | 3.630 | 3.550 | 3.560 | 3.560 | 17,399,400 |
| 2024-01-05 | 3.730 | 3.730 | 3.620 | 3.630 | 3.630 | 19,259,700 |
| 2024-01-04 | 3.710 | 3.740 | 3.680 | 3.710 | 3.710 | 16,112,194 |
| 2024-01-03 | 3.740 | 3.770 | 3.680 | 3.740 | 3.740 | 25,838,608 |
| 2024-01-02 | 3.720 | 3.790 | 3.700 | 3.740 | 3.740 | 22,640,065 |
| 2023-12-29 | 3.650 | 3.720 | 3.640 | 3.720 | 3.720 | 24,343,000 |
| 2023-12-28 | 3.640 | 3.700 | 3.580 | 3.660 | 3.660 | 27,387,865 |
| 2023-12-27 | 3.620 | 3.680 | 3.590 | 3.650 | 3.650 | 16,186,200 |
| 2023-12-26 | 3.690 | 3.690 | 3.590 | 3.600 | 3.600 | 16,097,300 |
| 2023-12-25 | 3.700 | 3.750 | 3.650 | 3.680 | 3.680 | 17,911,100 |
| 2023-12-22 | 3.860 | 3.860 | 3.690 | 3.710 | 3.710 | 26,264,400 |
| 2023-12-21 | 3.800 | 3.860 | 3.760 | 3.850 | 3.850 | 16,591,400 |
| 2023-12-20 | 3.900 | 3.910 | 3.810 | 3.810 | 3.810 | 15,942,100 |
| 2023-12-19 | 3.850 | 3.920 | 3.840 | 3.880 | 3.880 | 16,483,000 |
| 2023-12-18 | 3.930 | 3.960 | 3.830 | 3.850 | 3.850 | 24,618,408 |
| 2023-12-15 | 3.990 | 4.010 | 3.890 | 3.950 | 3.950 | 26,726,608 |
| 2023-12-14 | 4.020 | 4.090 | 3.960 | 3.980 | 3.980 | 27,559,200 |
| 2023-12-13 | 4.020 | 4.030 | 3.960 | 4.010 | 4.010 | 17,939,100 |
| 2023-12-12 | 4.020 | 4.040 | 3.990 | 4.020 | 4.020 | 18,579,500 |
| 2023-12-11 | 3.950 | 4.020 | 3.920 | 4.020 | 4.020 | 19,409,700 |
| 2023-12-08 | 4.000 | 4.050 | 3.960 | 3.960 | 3.960 | 22,237,700 |
| 2023-12-07 | 3.950 | 4.040 | 3.950 | 4.020 | 4.020 | 22,130,300 |
| 2023-12-06 | 3.940 | 4.020 | 3.900 | 3.980 | 3.980 | 19,828,400 |
| 2023-12-05 | 4.070 | 4.070 | 3.940 | 3.950 | 3.950 | 25,132,300 |
| 2023-12-04 | 4.070 | 4.130 | 4.060 | 4.080 | 4.080 | 26,103,200 |
| 2023-12-01 | 3.940 | 4.080 | 3.920 | 4.070 | 4.070 | 31,613,800 |
| 2023-11-30 | 3.960 | 3.990 | 3.890 | 3.940 | 3.940 | 22,293,100 |
| 2023-11-29 | 4.000 | 4.010 | 3.950 | 3.960 | 3.960 | 21,132,898 |
| 2023-11-28 | 3.990 | 4.050 | 3.960 | 4.000 | 4.000 | 24,209,050 |
| 2023-11-27 | 3.970 | 4.020 | 3.950 | 3.990 | 3.990 | 26,056,100 |
| 2023-11-24 | 4.080 | 4.120 | 3.960 | 3.980 | 3.980 | 39,999,598 |
| 2023-11-23 | 4.100 | 4.130 | 4.030 | 4.100 | 4.100 | 36,195,700 |
| 2023-11-22 | 4.160 | 4.240 | 4.090 | 4.110 | 4.110 | 54,029,850 |
| 2023-11-21 | 4.170 | 4.250 | 4.130 | 4.190 | 4.190 | 64,352,800 |
| 2023-11-20 | 4.120 | 4.180 | 4.100 | 4.170 | 4.170 | 34,809,000 |
| 2023-11-17 | 4.130 | 4.160 | 4.090 | 4.120 | 4.120 | 33,660,400 |
| 2023-11-16 | 4.090 | 4.200 | 4.060 | 4.160 | 4.160 | 47,461,900 |
| 2023-11-15 | 4.160 | 4.170 | 4.080 | 4.100 | 4.100 | 25,890,300 |
| 2023-11-14 | 4.100 | 4.150 | 4.080 | 4.120 | 4.120 | 28,843,880 |
| 2023-11-13 | 4.050 | 4.140 | 4.040 | 4.120 | 4.120 | 38,676,700 |
| 2023-11-10 | 4.080 | 4.120 | 4.020 | 4.040 | 4.040 | 38,834,300 |
| 2023-11-09 | 4.150 | 4.190 | 4.050 | 4.080 | 4.080 | 42,703,030 |
| 2023-11-08 | 4.120 | 4.230 | 4.110 | 4.170 | 4.170 | 61,661,726 |
| 2023-11-07 | 4.080 | 4.150 | 4.060 | 4.140 | 4.140 | 68,534,230 |
| 2023-11-06 | 3.960 | 4.180 | 3.930 | 4.140 | 4.140 | 90,120,522 |
| 2023-11-03 | 3.890 | 3.960 | 3.880 | 3.950 | 3.950 | 29,505,500 |
| 2023-11-02 | 3.900 | 3.980 | 3.880 | 3.900 | 3.900 | 26,701,600 |
| 2023-11-01 | 3.910 | 3.960 | 3.880 | 3.880 | 3.880 | 38,148,000 |
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.