Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.820 | 3.880 | 3.750 | 3.860 | 3.860 | 51,267,740 |
| 2023-05-04 | 3.820 | 3.850 | 3.750 | 3.850 | 3.850 | 53,781,400 |
| 2023-04-28 | 3.470 | 3.840 | 3.470 | 3.820 | 3.820 | 91,668,901 |
| 2023-04-27 | 3.520 | 3.600 | 3.450 | 3.470 | 3.470 | 41,590,400 |
| 2023-04-26 | 3.630 | 3.660 | 3.450 | 3.550 | 3.550 | 47,327,200 |
| 2023-04-25 | 3.750 | 3.780 | 3.600 | 3.660 | 3.660 | 47,364,500 |
| 2023-04-24 | 3.620 | 3.860 | 3.600 | 3.760 | 3.760 | 81,441,150 |
| 2023-04-21 | 3.830 | 3.830 | 3.530 | 3.530 | 3.530 | 59,712,800 |
| 2023-04-20 | 3.760 | 3.850 | 3.760 | 3.830 | 3.830 | 32,603,900 |
| 2023-04-19 | 3.740 | 3.900 | 3.720 | 3.790 | 3.790 | 40,753,264 |
| 2023-04-18 | 3.750 | 3.810 | 3.690 | 3.770 | 3.770 | 27,170,964 |
| 2023-04-17 | 3.890 | 3.890 | 3.730 | 3.780 | 3.780 | 52,908,609 |
| 2023-04-14 | 3.810 | 3.920 | 3.760 | 3.910 | 3.910 | 57,443,200 |
| 2023-04-13 | 3.860 | 3.920 | 3.790 | 3.810 | 3.810 | 39,740,700 |
| 2023-04-12 | 3.720 | 3.940 | 3.700 | 3.890 | 3.890 | 65,078,344 |
| 2023-04-11 | 3.660 | 3.770 | 3.630 | 3.730 | 3.730 | 32,680,208 |
| 2023-04-10 | 3.810 | 3.870 | 3.650 | 3.660 | 3.660 | 46,938,788 |
| 2023-04-07 | 3.710 | 3.830 | 3.640 | 3.830 | 3.830 | 51,454,200 |
| 2023-04-06 | 3.730 | 3.750 | 3.670 | 3.700 | 3.700 | 33,071,355 |
| 2023-04-04 | 3.830 | 3.830 | 3.720 | 3.780 | 3.780 | 37,914,900 |
| 2023-04-03 | 3.760 | 3.810 | 3.710 | 3.800 | 3.800 | 44,681,300 |
| 2023-03-31 | 3.630 | 3.780 | 3.610 | 3.770 | 3.770 | 36,576,500 |
| 2023-03-30 | 3.730 | 3.760 | 3.620 | 3.640 | 3.640 | 33,235,300 |
| 2023-03-29 | 3.760 | 3.790 | 3.710 | 3.730 | 3.730 | 36,793,588 |
| 2023-03-28 | 3.820 | 3.820 | 3.710 | 3.730 | 3.730 | 52,784,400 |
| 2023-03-27 | 3.820 | 3.890 | 3.690 | 3.870 | 3.870 | 77,865,100 |
| 2023-03-24 | 3.740 | 3.820 | 3.670 | 3.790 | 3.790 | 56,414,250 |
| 2023-03-23 | 3.740 | 3.770 | 3.700 | 3.760 | 3.760 | 49,145,450 |
| 2023-03-22 | 3.670 | 3.810 | 3.630 | 3.780 | 3.780 | 76,621,041 |
| 2023-03-21 | 3.560 | 3.670 | 3.540 | 3.660 | 3.660 | 36,057,500 |
| 2023-03-20 | 3.660 | 3.700 | 3.570 | 3.580 | 3.580 | 37,970,900 |
| 2023-03-17 | 3.480 | 3.620 | 3.470 | 3.590 | 3.590 | 45,779,400 |
| 2023-03-16 | 3.500 | 3.510 | 3.440 | 3.450 | 3.450 | 25,242,400 |
| 2023-03-15 | 3.560 | 3.580 | 3.510 | 3.520 | 3.520 | 23,610,800 |
| 2023-03-14 | 3.600 | 3.610 | 3.490 | 3.540 | 3.540 | 29,847,600 |
| 2023-03-13 | 3.590 | 3.620 | 3.540 | 3.620 | 3.620 | 33,507,858 |
| 2023-03-10 | 3.620 | 3.670 | 3.580 | 3.600 | 3.600 | 36,873,000 |
| 2023-03-09 | 3.560 | 3.710 | 3.500 | 3.640 | 3.640 | 52,585,400 |
| 2023-03-08 | 3.450 | 3.570 | 3.430 | 3.570 | 3.570 | 34,016,600 |
| 2023-03-07 | 3.570 | 3.570 | 3.430 | 3.460 | 3.460 | 40,850,800 |
| 2023-03-06 | 3.600 | 3.620 | 3.550 | 3.570 | 3.570 | 29,381,705 |
| 2023-03-03 | 3.610 | 3.660 | 3.550 | 3.600 | 3.600 | 33,976,600 |
| 2023-03-02 | 3.600 | 3.690 | 3.600 | 3.640 | 3.640 | 52,913,631 |
| 2023-03-01 | 3.500 | 3.670 | 3.490 | 3.620 | 3.620 | 60,929,961 |
| 2023-02-28 | 3.500 | 3.560 | 3.470 | 3.520 | 3.520 | 30,713,600 |
| 2023-02-27 | 3.490 | 3.530 | 3.450 | 3.460 | 3.460 | 37,212,700 |
| 2023-02-24 | 3.560 | 3.590 | 3.500 | 3.520 | 3.520 | 40,409,600 |
| 2023-02-23 | 3.530 | 3.650 | 3.530 | 3.570 | 3.570 | 69,363,262 |
| 2023-02-22 | 3.640 | 3.640 | 3.520 | 3.580 | 3.580 | 97,099,136 |
| 2023-02-21 | 3.530 | 3.690 | 3.460 | 3.690 | 3.690 | 89,325,505 |
| 2023-02-20 | 3.440 | 3.520 | 3.430 | 3.500 | 3.500 | 34,432,401 |
| 2023-02-17 | 3.520 | 3.570 | 3.430 | 3.460 | 3.460 | 43,498,796 |
| 2023-02-16 | 3.600 | 3.660 | 3.490 | 3.530 | 3.530 | 69,370,150 |
| 2023-02-15 | 3.490 | 3.680 | 3.470 | 3.630 | 3.630 | 95,415,281 |
| 2023-02-14 | 3.600 | 3.600 | 3.460 | 3.470 | 3.470 | 72,130,437 |
| 2023-02-13 | 3.540 | 3.780 | 3.470 | 3.610 | 3.610 | 114,331,816 |
| 2023-02-10 | 3.420 | 3.600 | 3.400 | 3.530 | 3.530 | 80,705,720 |
| 2023-02-09 | 3.340 | 3.420 | 3.320 | 3.410 | 3.410 | 35,135,200 |
| 2023-02-08 | 3.400 | 3.420 | 3.320 | 3.350 | 3.350 | 34,784,275 |
| 2023-02-07 | 3.370 | 3.460 | 3.340 | 3.420 | 3.420 | 46,415,991 |
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.