Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.330 | 3.380 | 3.300 | 3.350 | 3.350 | 28,240,100 |
| 2023-02-03 | 3.300 | 3.350 | 3.280 | 3.340 | 3.340 | 25,225,300 |
| 2023-02-02 | 3.310 | 3.330 | 3.270 | 3.300 | 3.300 | 27,070,900 |
| 2023-02-01 | 3.180 | 3.330 | 3.160 | 3.310 | 3.310 | 45,269,000 |
| 2023-01-31 | 3.150 | 3.220 | 3.120 | 3.210 | 3.210 | 28,632,975 |
| 2023-01-30 | 3.130 | 3.170 | 3.130 | 3.150 | 3.150 | 23,983,075 |
| 2023-01-20 | 3.080 | 3.120 | 3.070 | 3.110 | 3.110 | 14,021,004 |
| 2023-01-19 | 3.040 | 3.090 | 3.020 | 3.080 | 3.080 | 14,613,355 |
| 2023-01-18 | 3.000 | 3.040 | 2.980 | 3.030 | 3.030 | 11,315,480 |
| 2023-01-17 | 3.030 | 3.030 | 2.970 | 2.990 | 2.990 | 11,247,700 |
| 2023-01-16 | 2.990 | 3.040 | 2.980 | 3.030 | 3.030 | 10,288,700 |
| 2023-01-13 | 3.050 | 3.050 | 2.970 | 3.000 | 3.000 | 10,180,300 |
| 2023-01-12 | 2.990 | 3.040 | 2.970 | 3.020 | 3.020 | 14,080,742 |
| 2023-01-11 | 3.040 | 3.060 | 2.980 | 2.980 | 2.980 | 12,599,100 |
| 2023-01-10 | 3.040 | 3.070 | 3.010 | 3.030 | 3.030 | 10,673,200 |
| 2023-01-09 | 3.080 | 3.080 | 3.030 | 3.050 | 3.050 | 12,153,900 |
| 2023-01-06 | 3.080 | 3.130 | 3.060 | 3.080 | 3.080 | 17,042,138 |
| 2023-01-05 | 3.110 | 3.110 | 3.060 | 3.090 | 3.090 | 17,667,390 |
| 2023-01-04 | 3.050 | 3.100 | 3.020 | 3.100 | 3.100 | 25,622,942 |
| 2023-01-03 | 2.950 | 3.040 | 2.930 | 3.040 | 3.040 | 18,383,240 |
| 2022-12-30 | 2.900 | 2.940 | 2.880 | 2.930 | 2.930 | 10,644,000 |
| 2022-12-29 | 2.880 | 2.920 | 2.870 | 2.880 | 2.880 | 10,425,786 |
| 2022-12-28 | 2.950 | 2.950 | 2.890 | 2.890 | 2.890 | 14,551,300 |
| 2022-12-27 | 2.960 | 2.980 | 2.930 | 2.950 | 2.950 | 8,854,200 |
| 2022-12-26 | 2.970 | 2.980 | 2.950 | 2.960 | 2.960 | 9,365,200 |
| 2022-12-23 | 2.900 | 2.990 | 2.890 | 2.980 | 2.980 | 13,118,000 |
| 2022-12-22 | 2.970 | 2.980 | 2.900 | 2.920 | 2.920 | 10,914,360 |
| 2022-12-21 | 2.990 | 3.000 | 2.940 | 2.960 | 2.960 | 10,983,600 |
| 2022-12-20 | 2.980 | 3.020 | 2.960 | 3.000 | 3.000 | 10,311,000 |
| 2022-12-19 | 3.080 | 3.080 | 2.960 | 2.980 | 2.980 | 16,889,985 |
| 2022-12-16 | 3.120 | 3.120 | 3.060 | 3.070 | 3.070 | 17,910,642 |
| 2022-12-15 | 3.100 | 3.160 | 3.090 | 3.130 | 3.130 | 15,456,592 |
| 2022-12-14 | 3.110 | 3.150 | 3.090 | 3.110 | 3.110 | 13,342,300 |
| 2022-12-13 | 3.130 | 3.150 | 3.100 | 3.110 | 3.110 | 13,675,350 |
| 2022-12-12 | 3.170 | 3.170 | 3.110 | 3.130 | 3.130 | 19,220,382 |
| 2022-12-09 | 3.230 | 3.250 | 3.150 | 3.170 | 3.170 | 35,813,100 |
| 2022-12-08 | 3.210 | 3.300 | 3.160 | 3.250 | 3.250 | 39,951,519 |
| 2022-12-07 | 3.220 | 3.230 | 3.190 | 3.200 | 3.200 | 12,484,800 |
| 2022-12-06 | 3.260 | 3.270 | 3.210 | 3.220 | 3.220 | 14,077,900 |
| 2022-12-05 | 3.240 | 3.270 | 3.220 | 3.260 | 3.260 | 18,538,290 |
| 2022-12-02 | 3.180 | 3.240 | 3.170 | 3.230 | 3.230 | 23,100,688 |
| 2022-12-01 | 3.180 | 3.230 | 3.170 | 3.180 | 3.180 | 23,641,000 |
| 2022-11-30 | 3.190 | 3.190 | 3.150 | 3.170 | 3.170 | 12,726,385 |
| 2022-11-29 | 3.130 | 3.180 | 3.110 | 3.170 | 3.170 | 16,257,085 |
| 2022-11-28 | 3.110 | 3.140 | 3.070 | 3.130 | 3.130 | 13,876,200 |
| 2022-11-25 | 3.180 | 3.190 | 3.130 | 3.140 | 3.140 | 13,859,700 |
| 2022-11-24 | 3.200 | 3.230 | 3.150 | 3.180 | 3.180 | 17,965,200 |
| 2022-11-23 | 3.280 | 3.290 | 3.140 | 3.190 | 3.190 | 24,166,008 |
| 2022-11-22 | 3.290 | 3.340 | 3.240 | 3.260 | 3.260 | 22,787,789 |
| 2022-11-21 | 3.310 | 3.330 | 3.230 | 3.270 | 3.270 | 20,111,989 |
| 2022-11-18 | 3.350 | 3.410 | 3.310 | 3.320 | 3.320 | 25,878,189 |
| 2022-11-17 | 3.320 | 3.370 | 3.290 | 3.350 | 3.350 | 19,418,900 |
| 2022-11-16 | 3.300 | 3.360 | 3.290 | 3.320 | 3.320 | 23,840,801 |
| 2022-11-15 | 3.260 | 3.320 | 3.260 | 3.290 | 3.290 | 18,162,600 |
| 2022-11-14 | 3.250 | 3.290 | 3.220 | 3.260 | 3.260 | 17,870,900 |
| 2022-11-11 | 3.320 | 3.340 | 3.250 | 3.260 | 3.260 | 25,678,100 |
| 2022-11-10 | 3.220 | 3.280 | 3.200 | 3.270 | 3.270 | 20,385,500 |
| 2022-11-09 | 3.280 | 3.290 | 3.230 | 3.230 | 3.230 | 14,694,500 |
| 2022-11-08 | 3.260 | 3.290 | 3.220 | 3.280 | 3.280 | 18,815,715 |
| 2022-11-07 | 3.240 | 3.280 | 3.220 | 3.270 | 3.270 | 20,330,100 |
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.