Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.480 | 3.600 | 3.450 | 3.550 | 3.550 | 28,773,600 |
| 2022-08-03 | 3.500 | 3.610 | 3.410 | 3.430 | 3.430 | 35,503,500 |
| 2022-08-02 | 3.600 | 3.620 | 3.390 | 3.430 | 3.430 | 41,532,991 |
| 2022-08-01 | 3.700 | 3.710 | 3.610 | 3.640 | 3.640 | 23,163,000 |
| 2022-07-29 | 3.710 | 3.720 | 3.650 | 3.670 | 3.670 | 28,770,300 |
| 2022-07-28 | 3.630 | 3.740 | 3.600 | 3.690 | 3.690 | 37,786,300 |
| 2022-07-27 | 3.580 | 3.670 | 3.560 | 3.620 | 3.620 | 34,807,100 |
| 2022-07-26 | 3.520 | 3.580 | 3.480 | 3.570 | 3.570 | 21,146,100 |
| 2022-07-25 | 3.520 | 3.580 | 3.500 | 3.520 | 3.520 | 21,860,600 |
| 2022-07-22 | 3.540 | 3.590 | 3.490 | 3.520 | 3.520 | 18,294,200 |
| 2022-07-21 | 3.520 | 3.620 | 3.520 | 3.530 | 3.530 | 18,382,000 |
| 2022-07-20 | 3.570 | 3.570 | 3.510 | 3.550 | 3.550 | 18,858,900 |
| 2022-07-19 | 3.490 | 3.560 | 3.470 | 3.550 | 3.550 | 31,371,322 |
| 2022-07-18 | 3.300 | 3.480 | 3.280 | 3.480 | 3.480 | 34,757,766 |
| 2022-07-15 | 3.380 | 3.390 | 3.280 | 3.300 | 3.300 | 22,565,044 |
| 2022-07-14 | 3.430 | 3.440 | 3.370 | 3.380 | 3.380 | 16,659,189 |
| 2022-07-13 | 3.360 | 3.420 | 3.360 | 3.420 | 3.420 | 12,748,900 |
| 2022-07-12 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 19,004,389 |
| 2022-07-11 | 3.510 | 3.520 | 3.410 | 3.450 | 3.450 | 18,455,700 |
| 2022-07-08 | 3.470 | 3.580 | 3.470 | 3.520 | 3.520 | 29,798,708 |
| 2022-07-07 | 3.380 | 3.510 | 3.380 | 3.490 | 3.490 | 28,190,900 |
| 2022-07-06 | 3.440 | 3.460 | 3.360 | 3.390 | 3.390 | 15,418,900 |
| 2022-07-05 | 3.500 | 3.500 | 3.370 | 3.440 | 3.440 | 27,591,000 |
| 2022-07-04 | 3.580 | 3.580 | 3.480 | 3.510 | 3.510 | 22,737,400 |
| 2022-07-01 | 3.550 | 3.610 | 3.530 | 3.570 | 3.570 | 21,064,508 |
| 2022-06-30 | 3.540 | 3.610 | 3.540 | 3.550 | 3.550 | 28,464,800 |
| 2022-06-29 | 3.600 | 3.640 | 3.530 | 3.530 | 3.530 | 35,608,700 |
| 2022-06-28 | 3.480 | 3.640 | 3.440 | 3.600 | 3.600 | 55,023,800 |
| 2022-06-27 | 3.500 | 3.510 | 3.450 | 3.480 | 3.480 | 23,302,700 |
| 2022-06-24 | 3.510 | 3.560 | 3.460 | 3.470 | 3.470 | 30,984,973 |
| 2022-06-23 | 3.390 | 3.470 | 3.360 | 3.460 | 3.460 | 27,280,816 |
| 2022-06-22 | 3.460 | 3.470 | 3.360 | 3.370 | 3.370 | 22,579,433 |
| 2022-06-21 | 3.450 | 3.500 | 3.410 | 3.470 | 3.470 | 29,656,804 |
| 2022-06-20 | 3.410 | 3.450 | 3.380 | 3.440 | 3.440 | 22,062,899 |
| 2022-06-17 | 3.420 | 3.430 | 3.350 | 3.390 | 3.390 | 22,999,108 |
| 2022-06-16 | 3.340 | 3.460 | 3.330 | 3.440 | 3.440 | 37,318,364 |
| 2022-06-15 | 3.320 | 3.390 | 3.300 | 3.340 | 3.340 | 29,907,932 |
| 2022-06-14 | 3.290 | 3.330 | 3.200 | 3.320 | 3.320 | 23,338,400 |
| 2022-06-13 | 3.270 | 3.350 | 3.250 | 3.320 | 3.320 | 18,645,200 |
| 2022-06-10 | 3.230 | 3.320 | 3.220 | 3.310 | 3.310 | 18,066,428 |
| 2022-06-09 | 3.380 | 3.380 | 3.250 | 3.260 | 3.260 | 28,070,900 |
| 2022-06-08 | 3.430 | 3.440 | 3.310 | 3.380 | 3.380 | 31,856,200 |
| 2022-06-07 | 3.500 | 3.510 | 3.390 | 3.420 | 3.420 | 29,270,808 |
| 2022-06-06 | 3.410 | 3.500 | 3.410 | 3.490 | 3.490 | 28,994,800 |
| 2022-06-02 | 3.450 | 3.450 | 3.360 | 3.440 | 3.440 | 31,022,500 |
| 2022-06-01 | 3.470 | 3.530 | 3.420 | 3.460 | 3.460 | 24,474,600 |
| 2022-05-31 | 3.480 | 3.500 | 3.370 | 3.480 | 3.480 | 31,358,604 |
| 2022-05-30 | 3.580 | 3.640 | 3.460 | 3.490 | 3.490 | 33,524,803 |
| 2022-05-27 | 3.470 | 3.530 | 3.440 | 3.460 | 3.460 | 24,999,700 |
| 2022-05-26 | 3.420 | 3.510 | 3.340 | 3.470 | 3.470 | 29,602,463 |
| 2022-05-25 | 3.320 | 3.430 | 3.320 | 3.420 | 3.420 | 21,471,364 |
| 2022-05-24 | 3.560 | 3.580 | 3.320 | 3.320 | 3.320 | 37,433,330 |
| 2022-05-23 | 3.480 | 3.580 | 3.470 | 3.570 | 3.570 | 33,228,496 |
| 2022-05-20 | 3.480 | 3.500 | 3.430 | 3.460 | 3.460 | 20,770,900 |
| 2022-05-19 | 3.400 | 3.470 | 3.380 | 3.460 | 3.460 | 21,298,001 |
| 2022-05-18 | 3.400 | 3.500 | 3.400 | 3.470 | 3.470 | 30,452,500 |
| 2022-05-17 | 3.430 | 3.440 | 3.320 | 3.400 | 3.400 | 21,786,375 |
| 2022-05-16 | 3.460 | 3.510 | 3.400 | 3.420 | 3.420 | 21,045,100 |
| 2022-05-13 | 3.450 | 3.470 | 3.400 | 3.460 | 3.460 | 18,922,600 |
| 2022-05-12 | 3.380 | 3.510 | 3.360 | 3.450 | 3.450 | 26,301,400 |
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.