Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.220 | 3.250 | 3.190 | 3.250 | 3.250 | 18,356,300 |
| 2022-11-03 | 3.250 | 3.260 | 3.180 | 3.210 | 3.210 | 20,516,800 |
| 2022-11-02 | 3.200 | 3.290 | 3.190 | 3.280 | 3.280 | 26,596,300 |
| 2022-11-01 | 3.160 | 3.210 | 3.120 | 3.200 | 3.200 | 15,907,900 |
| 2022-10-31 | 3.060 | 3.180 | 3.050 | 3.150 | 3.150 | 16,419,300 |
| 2022-10-28 | 3.180 | 3.190 | 3.040 | 3.050 | 3.050 | 19,626,000 |
| 2022-10-27 | 3.200 | 3.250 | 3.180 | 3.190 | 3.190 | 17,864,000 |
| 2022-10-26 | 3.120 | 3.220 | 3.110 | 3.200 | 3.200 | 17,660,800 |
| 2022-10-25 | 3.120 | 3.160 | 3.060 | 3.100 | 3.100 | 14,233,500 |
| 2022-10-24 | 3.200 | 3.260 | 3.100 | 3.120 | 3.120 | 17,781,260 |
| 2022-10-21 | 3.230 | 3.230 | 3.160 | 3.190 | 3.190 | 10,406,204 |
| 2022-10-20 | 3.190 | 3.230 | 3.150 | 3.200 | 3.200 | 14,100,600 |
| 2022-10-19 | 3.240 | 3.240 | 3.160 | 3.190 | 3.190 | 14,748,100 |
| 2022-10-18 | 3.250 | 3.260 | 3.200 | 3.220 | 3.220 | 16,030,128 |
| 2022-10-17 | 3.160 | 3.260 | 3.140 | 3.240 | 3.240 | 19,292,060 |
| 2022-10-14 | 3.160 | 3.210 | 3.150 | 3.170 | 3.170 | 17,738,100 |
| 2022-10-13 | 3.050 | 3.180 | 3.050 | 3.140 | 3.140 | 21,154,000 |
| 2022-10-12 | 2.950 | 3.080 | 2.950 | 3.070 | 3.070 | 15,846,700 |
| 2022-10-11 | 2.960 | 2.990 | 2.900 | 2.970 | 2.970 | 11,401,800 |
| 2022-10-10 | 3.040 | 3.040 | 2.930 | 2.950 | 2.950 | 13,595,700 |
| 2022-09-30 | 3.030 | 3.070 | 3.020 | 3.020 | 3.020 | 10,530,000 |
| 2022-09-29 | 3.100 | 3.120 | 3.000 | 3.030 | 3.030 | 14,374,700 |
| 2022-09-28 | 3.160 | 3.160 | 3.070 | 3.070 | 3.070 | 12,621,300 |
| 2022-09-27 | 3.080 | 3.170 | 3.080 | 3.160 | 3.160 | 14,733,900 |
| 2022-09-26 | 3.180 | 3.180 | 3.060 | 3.070 | 3.070 | 18,733,632 |
| 2022-09-23 | 3.260 | 3.270 | 3.160 | 3.190 | 3.190 | 15,489,300 |
| 2022-09-22 | 3.260 | 3.310 | 3.240 | 3.250 | 3.250 | 14,057,200 |
| 2022-09-21 | 3.240 | 3.300 | 3.180 | 3.290 | 3.290 | 19,383,800 |
| 2022-09-20 | 3.240 | 3.290 | 3.230 | 3.250 | 3.250 | 18,148,991 |
| 2022-09-19 | 3.300 | 3.320 | 3.200 | 3.230 | 3.230 | 22,249,900 |
| 2022-09-16 | 3.380 | 3.440 | 3.340 | 3.340 | 3.340 | 20,369,800 |
| 2022-09-15 | 3.480 | 3.510 | 3.330 | 3.380 | 3.380 | 23,923,000 |
| 2022-09-14 | 3.520 | 3.520 | 3.440 | 3.480 | 3.480 | 22,675,100 |
| 2022-09-13 | 3.600 | 3.650 | 3.540 | 3.560 | 3.560 | 18,311,000 |
| 2022-09-09 | 3.620 | 3.620 | 3.560 | 3.590 | 3.590 | 19,088,818 |
| 2022-09-08 | 3.680 | 3.720 | 3.600 | 3.600 | 3.600 | 24,760,100 |
| 2022-09-07 | 3.690 | 3.700 | 3.640 | 3.690 | 3.690 | 26,203,600 |
| 2022-09-06 | 3.710 | 3.720 | 3.640 | 3.690 | 3.690 | 25,962,624 |
| 2022-09-05 | 3.730 | 3.750 | 3.640 | 3.680 | 3.680 | 28,343,616 |
| 2022-09-02 | 3.550 | 3.740 | 3.550 | 3.700 | 3.700 | 50,929,916 |
| 2022-09-01 | 3.540 | 3.640 | 3.510 | 3.530 | 3.530 | 32,783,700 |
| 2022-08-31 | 3.680 | 3.770 | 3.590 | 3.600 | 3.600 | 40,806,891 |
| 2022-08-30 | 3.610 | 3.760 | 3.600 | 3.660 | 3.660 | 38,053,791 |
| 2022-08-29 | 3.530 | 3.610 | 3.500 | 3.600 | 3.600 | 20,911,431 |
| 2022-08-26 | 3.560 | 3.650 | 3.530 | 3.590 | 3.590 | 27,314,000 |
| 2022-08-25 | 3.590 | 3.600 | 3.480 | 3.560 | 3.560 | 25,818,809 |
| 2022-08-24 | 3.700 | 3.710 | 3.540 | 3.560 | 3.560 | 37,067,700 |
| 2022-08-23 | 3.750 | 3.760 | 3.660 | 3.700 | 3.700 | 39,308,600 |
| 2022-08-22 | 3.630 | 3.880 | 3.580 | 3.730 | 3.730 | 78,792,299 |
| 2022-08-19 | 3.670 | 3.740 | 3.580 | 3.580 | 3.580 | 31,249,000 |
| 2022-08-18 | 3.630 | 3.670 | 3.570 | 3.670 | 3.670 | 21,766,100 |
| 2022-08-17 | 3.670 | 3.670 | 3.610 | 3.640 | 3.640 | 14,536,400 |
| 2022-08-16 | 3.650 | 3.670 | 3.610 | 3.650 | 3.650 | 18,190,800 |
| 2022-08-15 | 3.710 | 3.710 | 3.630 | 3.640 | 3.640 | 23,533,100 |
| 2022-08-12 | 3.710 | 3.760 | 3.690 | 3.710 | 3.710 | 27,143,058 |
| 2022-08-11 | 3.700 | 3.740 | 3.650 | 3.720 | 3.720 | 29,976,700 |
| 2022-08-10 | 3.620 | 3.700 | 3.590 | 3.650 | 3.650 | 27,977,072 |
| 2022-08-09 | 3.610 | 3.710 | 3.550 | 3.650 | 3.650 | 39,262,772 |
| 2022-08-08 | 3.590 | 3.640 | 3.560 | 3.630 | 3.630 | 22,857,500 |
| 2022-08-05 | 3.590 | 3.620 | 3.540 | 3.610 | 3.610 | 27,561,000 |
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.