Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 3.910 | 4.020 | 3.890 | 3.930 | 3.930 | 54,058,900 |
| 2023-10-30 | 3.860 | 3.960 | 3.860 | 3.920 | 3.920 | 35,373,800 |
| 2023-10-27 | 3.930 | 3.950 | 3.850 | 3.900 | 3.900 | 43,979,300 |
| 2023-10-26 | 3.850 | 3.990 | 3.840 | 3.950 | 3.950 | 59,539,500 |
| 2023-10-25 | 3.830 | 3.910 | 3.820 | 3.880 | 3.880 | 47,794,700 |
| 2023-10-24 | 3.750 | 3.880 | 3.740 | 3.850 | 3.850 | 63,518,000 |
| 2023-10-23 | 3.680 | 3.770 | 3.670 | 3.690 | 3.690 | 29,275,713 |
| 2023-10-20 | 3.730 | 3.790 | 3.690 | 3.700 | 3.700 | 25,382,800 |
| 2023-10-19 | 3.740 | 3.870 | 3.730 | 3.790 | 3.790 | 37,334,900 |
| 2023-10-18 | 3.800 | 3.810 | 3.720 | 3.740 | 3.740 | 20,437,900 |
| 2023-10-17 | 3.800 | 3.820 | 3.750 | 3.810 | 3.810 | 19,766,900 |
| 2023-10-16 | 3.820 | 3.830 | 3.760 | 3.800 | 3.800 | 22,806,200 |
| 2023-10-13 | 3.780 | 3.860 | 3.770 | 3.840 | 3.840 | 31,907,900 |
| 2023-10-12 | 3.820 | 3.840 | 3.760 | 3.800 | 3.800 | 26,868,500 |
| 2023-10-11 | 3.750 | 3.820 | 3.700 | 3.790 | 3.790 | 32,022,400 |
| 2023-10-10 | 3.680 | 3.780 | 3.670 | 3.750 | 3.750 | 28,335,800 |
| 2023-10-09 | 3.650 | 3.700 | 3.630 | 3.680 | 3.680 | 20,937,449 |
| 2023-09-28 | 3.580 | 3.680 | 3.570 | 3.660 | 3.660 | 26,834,900 |
| 2023-09-27 | 3.570 | 3.600 | 3.520 | 3.550 | 3.550 | 15,756,200 |
| 2023-09-26 | 3.590 | 3.620 | 3.550 | 3.580 | 3.580 | 14,408,400 |
| 2023-09-25 | 3.630 | 3.660 | 3.560 | 3.590 | 3.590 | 17,999,051 |
| 2023-09-22 | 3.480 | 3.640 | 3.480 | 3.640 | 3.640 | 25,422,300 |
| 2023-09-21 | 3.460 | 3.580 | 3.440 | 3.500 | 3.500 | 16,703,300 |
| 2023-09-20 | 3.480 | 3.550 | 3.470 | 3.470 | 3.470 | 15,933,400 |
| 2023-09-19 | 3.610 | 3.610 | 3.500 | 3.500 | 3.500 | 23,952,200 |
| 2023-09-18 | 3.560 | 3.630 | 3.530 | 3.610 | 3.610 | 18,952,300 |
| 2023-09-15 | 3.650 | 3.670 | 3.570 | 3.580 | 3.580 | 23,743,300 |
| 2023-09-14 | 3.640 | 3.750 | 3.620 | 3.670 | 3.670 | 29,053,275 |
| 2023-09-13 | 3.700 | 3.700 | 3.620 | 3.650 | 3.650 | 16,201,000 |
| 2023-09-12 | 3.720 | 3.750 | 3.690 | 3.710 | 3.710 | 15,298,500 |
| 2023-09-11 | 3.700 | 3.750 | 3.670 | 3.730 | 3.730 | 20,161,100 |
| 2023-09-08 | 3.650 | 3.740 | 3.590 | 3.720 | 3.720 | 23,352,700 |
| 2023-09-07 | 3.690 | 3.730 | 3.650 | 3.660 | 3.660 | 18,794,900 |
| 2023-09-06 | 3.610 | 3.720 | 3.590 | 3.700 | 3.700 | 28,178,500 |
| 2023-09-05 | 3.610 | 3.680 | 3.600 | 3.630 | 3.630 | 18,687,400 |
| 2023-09-04 | 3.570 | 3.630 | 3.570 | 3.630 | 3.630 | 16,659,400 |
| 2023-09-01 | 3.570 | 3.590 | 3.510 | 3.570 | 3.570 | 20,890,513 |
| 2023-08-31 | 3.600 | 3.610 | 3.550 | 3.570 | 3.570 | 11,437,300 |
| 2023-08-30 | 3.570 | 3.620 | 3.560 | 3.610 | 3.610 | 15,067,800 |
| 2023-08-29 | 3.430 | 3.570 | 3.430 | 3.570 | 3.570 | 19,808,413 |
| 2023-08-28 | 3.590 | 3.610 | 3.420 | 3.440 | 3.440 | 22,919,800 |
| 2023-08-25 | 3.530 | 3.530 | 3.370 | 3.400 | 3.400 | 25,423,600 |
| 2023-08-24 | 3.540 | 3.590 | 3.520 | 3.550 | 3.550 | 13,423,191 |
| 2023-08-23 | 3.570 | 3.600 | 3.510 | 3.540 | 3.540 | 16,287,700 |
| 2023-08-22 | 3.530 | 3.610 | 3.500 | 3.600 | 3.600 | 23,990,036 |
| 2023-08-21 | 3.550 | 3.610 | 3.500 | 3.510 | 3.510 | 19,620,236 |
| 2023-08-18 | 3.630 | 3.670 | 3.560 | 3.560 | 3.560 | 14,978,600 |
| 2023-08-17 | 3.560 | 3.690 | 3.540 | 3.670 | 3.670 | 14,292,200 |
| 2023-08-16 | 3.660 | 3.660 | 3.560 | 3.580 | 3.580 | 15,858,900 |
| 2023-08-15 | 3.740 | 3.750 | 3.620 | 3.650 | 3.650 | 15,097,200 |
| 2023-08-14 | 3.630 | 3.770 | 3.600 | 3.740 | 3.740 | 20,556,410 |
| 2023-08-11 | 3.730 | 3.760 | 3.650 | 3.650 | 3.650 | 14,680,900 |
| 2023-08-10 | 3.760 | 3.780 | 3.720 | 3.740 | 3.740 | 12,430,300 |
| 2023-08-09 | 3.790 | 3.840 | 3.740 | 3.760 | 3.760 | 17,235,200 |
| 2023-08-08 | 3.830 | 3.840 | 3.790 | 3.810 | 3.810 | 15,690,400 |
| 2023-08-07 | 3.830 | 3.870 | 3.800 | 3.830 | 3.830 | 18,802,700 |
| 2023-08-04 | 3.760 | 3.840 | 3.750 | 3.830 | 3.830 | 27,063,310 |
| 2023-08-03 | 3.740 | 3.770 | 3.720 | 3.760 | 3.760 | 13,668,636 |
| 2023-08-02 | 3.760 | 3.770 | 3.730 | 3.740 | 3.740 | 13,829,401 |
| 2023-08-01 | 3.720 | 3.790 | 3.670 | 3.770 | 3.770 | 28,595,300 |
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.