Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.440 | 3.540 | 3.400 | 3.400 | 3.400 | 34,750,300 |
| 2022-05-10 | 3.400 | 3.490 | 3.380 | 3.470 | 3.470 | 23,507,400 |
| 2022-05-09 | 3.390 | 3.550 | 3.360 | 3.470 | 3.470 | 25,929,501 |
| 2022-05-06 | 3.280 | 3.440 | 3.230 | 3.430 | 3.430 | 34,751,610 |
| 2022-05-05 | 3.330 | 3.410 | 3.310 | 3.350 | 3.350 | 22,794,500 |
| 2022-04-29 | 3.220 | 3.380 | 3.200 | 3.350 | 3.350 | 32,760,700 |
| 2022-04-28 | 3.300 | 3.330 | 3.140 | 3.190 | 3.190 | 29,824,299 |
| 2022-04-27 | 3.170 | 3.370 | 3.120 | 3.350 | 3.350 | 37,879,210 |
| 2022-04-26 | 3.430 | 3.500 | 3.210 | 3.220 | 3.220 | 37,701,362 |
| 2022-04-25 | 3.850 | 3.850 | 3.350 | 3.410 | 3.410 | 61,172,771 |
| 2022-04-22 | 4.000 | 4.090 | 3.980 | 4.050 | 4.050 | 21,523,000 |
| 2022-04-21 | 4.040 | 4.140 | 3.980 | 3.990 | 3.990 | 26,199,012 |
| 2022-04-20 | 4.170 | 4.210 | 4.060 | 4.080 | 4.080 | 21,661,292 |
| 2022-04-19 | 4.140 | 4.180 | 4.060 | 4.160 | 4.160 | 21,645,348 |
| 2022-04-18 | 4.070 | 4.170 | 3.970 | 4.150 | 4.150 | 25,799,900 |
| 2022-04-15 | 4.300 | 4.320 | 4.080 | 4.100 | 4.100 | 47,887,192 |
| 2022-04-14 | 4.330 | 4.400 | 4.280 | 4.350 | 4.350 | 28,429,348 |
| 2022-04-13 | 4.460 | 4.480 | 4.260 | 4.280 | 4.280 | 47,019,490 |
| 2022-04-12 | 4.660 | 4.720 | 4.350 | 4.540 | 4.540 | 77,072,811 |
| 2022-04-11 | 4.700 | 4.810 | 4.640 | 4.710 | 4.710 | 46,018,480 |
| 2022-04-08 | 4.910 | 4.950 | 4.660 | 4.720 | 4.720 | 72,023,604 |
| 2022-04-07 | 4.950 | 4.990 | 4.850 | 4.900 | 4.900 | 71,220,000 |
| 2022-04-06 | 4.650 | 5.050 | 4.630 | 5.010 | 5.010 | 137,058,069 |
| 2022-04-01 | 4.620 | 4.780 | 4.610 | 4.680 | 4.680 | 44,833,808 |
| 2022-03-31 | 4.830 | 4.850 | 4.650 | 4.680 | 4.680 | 83,731,300 |
| 2022-03-30 | 4.870 | 4.950 | 4.790 | 4.880 | 4.880 | 50,951,075 |
| 2022-03-29 | 4.910 | 5.040 | 4.850 | 4.870 | 4.870 | 71,230,780 |
| 2022-03-28 | 4.750 | 5.000 | 4.750 | 4.960 | 4.960 | 91,966,689 |
| 2022-03-25 | 4.690 | 4.980 | 4.690 | 4.820 | 4.820 | 88,804,800 |
| 2022-03-24 | 4.820 | 4.820 | 4.600 | 4.670 | 4.670 | 69,130,501 |
| 2022-03-23 | 4.750 | 4.960 | 4.720 | 4.830 | 4.830 | 75,613,048 |
| 2022-03-22 | 5.010 | 5.010 | 4.750 | 4.770 | 4.770 | 95,679,400 |
| 2022-03-21 | 5.000 | 5.050 | 4.930 | 5.040 | 5.040 | 73,636,000 |
| 2022-03-18 | 5.010 | 5.120 | 4.950 | 5.020 | 5.020 | 96,353,442 |
| 2022-03-17 | 4.880 | 5.110 | 4.800 | 5.110 | 5.110 | 158,529,807 |
| 2022-03-16 | 4.730 | 4.980 | 4.670 | 4.910 | 4.910 | 129,583,798 |
| 2022-03-15 | 4.630 | 4.880 | 4.600 | 4.600 | 4.600 | 94,868,000 |
| 2022-03-14 | 4.850 | 4.950 | 4.680 | 4.690 | 4.690 | 99,678,000 |
| 2022-03-11 | 4.640 | 5.240 | 4.610 | 4.970 | 4.970 | 162,678,864 |
| 2022-03-10 | 4.800 | 4.980 | 4.710 | 4.750 | 4.750 | 129,314,299 |
| 2022-03-09 | 4.500 | 4.800 | 4.350 | 4.800 | 4.800 | 139,725,746 |
| 2022-03-08 | 4.610 | 4.880 | 4.420 | 4.460 | 4.460 | 123,837,562 |
| 2022-03-07 | 4.290 | 4.370 | 4.210 | 4.360 | 4.360 | 39,326,980 |
| 2022-03-04 | 4.320 | 4.370 | 4.260 | 4.300 | 4.300 | 41,563,885 |
| 2022-03-03 | 4.510 | 4.520 | 4.350 | 4.370 | 4.370 | 42,227,743 |
| 2022-03-02 | 4.430 | 4.490 | 4.400 | 4.450 | 4.450 | 36,092,693 |
| 2022-03-01 | 4.410 | 4.490 | 4.360 | 4.480 | 4.480 | 44,413,600 |
| 2022-02-28 | 4.400 | 4.480 | 4.300 | 4.390 | 4.390 | 54,718,235 |
| 2022-02-25 | 4.700 | 4.740 | 4.450 | 4.470 | 4.470 | 81,293,000 |
| 2022-02-24 | 4.750 | 4.940 | 4.530 | 4.580 | 4.580 | 114,793,487 |
| 2022-02-23 | 4.700 | 4.860 | 4.570 | 4.810 | 4.810 | 102,836,252 |
| 2022-02-22 | 4.780 | 4.850 | 4.620 | 4.670 | 4.670 | 96,800,000 |
| 2022-02-21 | 4.640 | 4.960 | 4.640 | 4.850 | 4.850 | 148,951,294 |
| 2022-02-18 | 4.420 | 4.570 | 4.390 | 4.510 | 4.510 | 67,206,342 |
| 2022-02-17 | 4.620 | 4.730 | 4.430 | 4.460 | 4.460 | 107,107,938 |
| 2022-02-16 | 4.790 | 4.840 | 4.620 | 4.710 | 4.710 | 83,627,054 |
| 2022-02-15 | 4.660 | 4.800 | 4.560 | 4.800 | 4.800 | 108,932,111 |
| 2022-02-14 | 4.680 | 4.840 | 4.650 | 4.690 | 4.690 | 93,476,248 |
| 2022-02-11 | 4.930 | 5.030 | 4.750 | 4.770 | 4.770 | 132,922,702 |
| 2022-02-10 | 5.000 | 5.050 | 4.880 | 4.960 | 4.960 | 143,207,002 |
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.