Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.660 | 3.730 | 3.660 | 3.720 | 3.720 | 19,753,048 |
| 2023-07-28 | 3.620 | 3.680 | 3.600 | 3.660 | 3.660 | 13,769,000 |
| 2023-07-27 | 3.690 | 3.710 | 3.620 | 3.630 | 3.630 | 15,246,448 |
| 2023-07-26 | 3.740 | 3.740 | 3.660 | 3.680 | 3.680 | 16,959,200 |
| 2023-07-25 | 3.700 | 3.740 | 3.690 | 3.740 | 3.740 | 19,765,400 |
| 2023-07-24 | 3.620 | 3.740 | 3.610 | 3.690 | 3.690 | 15,770,050 |
| 2023-07-21 | 3.580 | 3.680 | 3.570 | 3.650 | 3.650 | 17,112,800 |
| 2023-07-20 | 3.700 | 3.740 | 3.630 | 3.630 | 3.630 | 22,426,460 |
| 2023-07-19 | 3.670 | 3.700 | 3.650 | 3.680 | 3.680 | 12,219,400 |
| 2023-07-18 | 3.700 | 3.710 | 3.650 | 3.670 | 3.670 | 14,817,591 |
| 2023-07-17 | 3.720 | 3.750 | 3.670 | 3.700 | 3.700 | 15,978,500 |
| 2023-07-14 | 3.680 | 3.730 | 3.660 | 3.730 | 3.730 | 21,381,008 |
| 2023-07-13 | 3.590 | 3.680 | 3.590 | 3.670 | 3.670 | 24,157,100 |
| 2023-07-12 | 3.750 | 3.750 | 3.580 | 3.580 | 3.580 | 41,154,512 |
| 2023-07-11 | 3.730 | 3.760 | 3.710 | 3.740 | 3.740 | 14,687,500 |
| 2023-07-10 | 3.760 | 3.780 | 3.710 | 3.720 | 3.720 | 22,029,500 |
| 2023-07-07 | 3.850 | 3.860 | 3.730 | 3.780 | 3.780 | 24,439,600 |
| 2023-07-06 | 3.800 | 3.900 | 3.770 | 3.830 | 3.830 | 26,852,600 |
| 2023-07-05 | 3.850 | 3.880 | 3.790 | 3.800 | 3.800 | 30,008,600 |
| 2023-07-04 | 3.850 | 3.880 | 3.830 | 3.850 | 3.850 | 22,951,800 |
| 2023-07-03 | 3.900 | 3.900 | 3.790 | 3.840 | 3.840 | 26,202,356 |
| 2023-06-30 | 3.790 | 3.920 | 3.770 | 3.900 | 3.900 | 34,322,044 |
| 2023-06-29 | 3.730 | 3.830 | 3.730 | 3.800 | 3.800 | 26,291,100 |
| 2023-06-28 | 3.850 | 3.850 | 3.680 | 3.750 | 3.750 | 32,055,500 |
| 2023-06-27 | 3.800 | 3.870 | 3.790 | 3.860 | 3.860 | 23,819,500 |
| 2023-06-26 | 3.910 | 3.970 | 3.780 | 3.800 | 3.800 | 36,764,064 |
| 2023-06-21 | 4.070 | 4.070 | 3.920 | 3.930 | 3.930 | 47,504,500 |
| 2023-06-20 | 4.160 | 4.160 | 4.050 | 4.070 | 4.070 | 43,860,000 |
| 2023-06-19 | 4.150 | 4.180 | 4.100 | 4.150 | 4.150 | 40,127,656 |
| 2023-06-16 | 4.160 | 4.230 | 4.090 | 4.160 | 4.160 | 43,196,700 |
| 2023-06-15 | 4.210 | 4.250 | 4.150 | 4.170 | 4.170 | 50,354,200 |
| 2023-06-14 | 4.150 | 4.310 | 4.120 | 4.250 | 4.250 | 71,351,944 |
| 2023-06-13 | 4.120 | 4.210 | 4.060 | 4.180 | 4.180 | 59,180,400 |
| 2023-06-12 | 4.130 | 4.160 | 4.080 | 4.110 | 4.110 | 41,958,400 |
| 2023-06-09 | 4.020 | 4.190 | 3.980 | 4.150 | 4.150 | 59,917,653 |
| 2023-06-08 | 4.060 | 4.080 | 3.960 | 4.020 | 4.020 | 46,101,600 |
| 2023-06-07 | 4.040 | 4.100 | 4.010 | 4.070 | 4.070 | 42,387,800 |
| 2023-06-06 | 4.150 | 4.210 | 4.030 | 4.050 | 4.050 | 67,551,700 |
| 2023-06-05 | 4.160 | 4.250 | 4.140 | 4.170 | 4.170 | 67,776,900 |
| 2023-06-02 | 4.250 | 4.290 | 4.150 | 4.180 | 4.180 | 90,274,800 |
| 2023-06-01 | 4.030 | 4.440 | 4.020 | 4.240 | 4.240 | 150,987,422 |
| 2023-05-31 | 4.100 | 4.110 | 4.010 | 4.040 | 4.040 | 75,226,528 |
| 2023-05-30 | 3.890 | 4.150 | 3.850 | 4.150 | 4.150 | 127,821,400 |
| 2023-05-29 | 3.960 | 3.990 | 3.880 | 3.900 | 3.900 | 52,198,369 |
| 2023-05-26 | 3.780 | 4.080 | 3.760 | 3.950 | 3.950 | 93,212,836 |
| 2023-05-25 | 3.760 | 3.880 | 3.660 | 3.810 | 3.810 | 58,034,036 |
| 2023-05-24 | 3.720 | 3.860 | 3.700 | 3.770 | 3.770 | 48,569,836 |
| 2023-05-23 | 3.840 | 3.840 | 3.710 | 3.740 | 3.740 | 51,381,100 |
| 2023-05-22 | 3.910 | 3.930 | 3.790 | 3.830 | 3.830 | 49,147,500 |
| 2023-05-19 | 4.000 | 4.030 | 3.880 | 3.900 | 3.900 | 65,399,400 |
| 2023-05-18 | 3.750 | 4.200 | 3.690 | 4.000 | 4.000 | 135,160,654 |
| 2023-05-17 | 3.570 | 3.770 | 3.550 | 3.710 | 3.710 | 47,829,790 |
| 2023-05-16 | 3.690 | 3.720 | 3.570 | 3.600 | 3.600 | 39,166,153 |
| 2023-05-15 | 3.810 | 3.840 | 3.620 | 3.720 | 3.720 | 49,844,836 |
| 2023-05-12 | 3.920 | 3.920 | 3.790 | 3.820 | 3.820 | 47,586,811 |
| 2023-05-11 | 3.890 | 3.960 | 3.820 | 3.910 | 3.910 | 70,111,641 |
| 2023-05-10 | 3.770 | 4.040 | 3.750 | 3.910 | 3.910 | 99,012,863 |
| 2023-05-09 | 3.850 | 3.880 | 3.770 | 3.780 | 3.780 | 56,661,958 |
| 2023-05-08 | 3.900 | 3.940 | 3.800 | 3.870 | 3.870 | 51,660,200 |
| 2023-05-05 | 3.820 | 3.880 | 3.750 | 3.860 | 3.860 | 51,267,740 |
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.