Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 4.910 | 5.500 | 4.840 | 5.060 | 5.060 | 246,861,062 |
| 2022-02-08 | 4.660 | 5.240 | 4.460 | 4.970 | 4.970 | 233,472,683 |
| 2022-02-07 | 4.900 | 4.900 | 4.450 | 4.650 | 4.650 | 228,573,412 |
| 2022-01-28 | 3.880 | 4.630 | 3.880 | 4.630 | 4.630 | 183,215,997 |
| 2022-01-27 | 4.290 | 4.310 | 3.860 | 3.860 | 3.860 | 96,203,600 |
| 2022-01-26 | 4.230 | 4.590 | 4.080 | 4.360 | 4.360 | 116,742,852 |
| 2022-01-25 | 4.610 | 4.670 | 4.240 | 4.240 | 4.240 | 118,765,452 |
| 2022-01-24 | 4.460 | 4.780 | 4.360 | 4.710 | 4.710 | 140,847,344 |
| 2022-01-21 | 4.390 | 4.590 | 4.280 | 4.510 | 4.510 | 102,778,900 |
| 2022-01-20 | 4.520 | 4.600 | 4.310 | 4.380 | 4.380 | 95,036,900 |
| 2022-01-19 | 4.290 | 4.440 | 4.260 | 4.410 | 4.410 | 82,797,176 |
| 2022-01-18 | 4.530 | 4.590 | 4.340 | 4.370 | 4.370 | 115,498,787 |
| 2022-01-17 | 4.390 | 4.680 | 4.300 | 4.560 | 4.560 | 161,051,816 |
| 2022-01-14 | 4.360 | 4.430 | 4.250 | 4.270 | 4.270 | 134,612,794 |
| 2022-01-13 | 4.170 | 4.870 | 4.070 | 4.410 | 4.410 | 221,887,452 |
| 2022-01-12 | 3.930 | 4.260 | 3.920 | 4.060 | 4.060 | 79,790,118 |
| 2022-01-11 | 4.000 | 4.060 | 3.900 | 3.920 | 3.920 | 41,279,100 |
| 2022-01-10 | 3.970 | 4.050 | 3.900 | 4.000 | 4.000 | 40,982,400 |
| 2022-01-07 | 4.120 | 4.250 | 3.990 | 4.000 | 4.000 | 60,094,300 |
| 2022-01-06 | 4.150 | 4.180 | 4.050 | 4.130 | 4.130 | 65,029,577 |
| 2022-01-05 | 4.140 | 4.270 | 4.100 | 4.210 | 4.210 | 88,609,320 |
| 2022-01-04 | 4.040 | 4.190 | 3.980 | 4.160 | 4.160 | 77,062,872 |
| 2021-12-31 | 3.990 | 4.050 | 3.960 | 3.990 | 3.990 | 44,326,000 |
| 2021-12-30 | 3.860 | 4.040 | 3.860 | 4.010 | 4.010 | 63,698,852 |
| 2021-12-29 | 3.970 | 3.980 | 3.830 | 3.880 | 3.880 | 54,985,596 |
| 2021-12-28 | 3.740 | 4.050 | 3.720 | 3.970 | 3.970 | 108,926,604 |
| 2021-12-27 | 3.730 | 3.760 | 3.670 | 3.740 | 3.740 | 31,314,900 |
| 2021-12-24 | 3.830 | 3.840 | 3.690 | 3.710 | 3.710 | 42,493,924 |
| 2021-12-23 | 3.910 | 3.920 | 3.810 | 3.820 | 3.820 | 47,394,881 |
| 2021-12-22 | 3.990 | 4.030 | 3.920 | 3.940 | 3.940 | 55,797,900 |
| 2021-12-21 | 4.020 | 4.160 | 3.920 | 4.000 | 4.000 | 84,159,500 |
| 2021-12-20 | 3.980 | 4.020 | 3.890 | 3.900 | 3.900 | 38,720,767 |
| 2021-12-17 | 3.940 | 4.010 | 3.920 | 3.970 | 3.970 | 48,088,514 |
| 2021-12-16 | 3.910 | 3.990 | 3.900 | 3.950 | 3.950 | 48,705,358 |
| 2021-12-15 | 3.940 | 3.970 | 3.880 | 3.890 | 3.890 | 40,572,567 |
| 2021-12-14 | 3.900 | 3.970 | 3.870 | 3.940 | 3.940 | 56,054,319 |
| 2021-12-13 | 3.780 | 3.920 | 3.740 | 3.900 | 3.900 | 59,593,186 |
| 2021-12-10 | 3.740 | 3.780 | 3.720 | 3.760 | 3.760 | 24,804,567 |
| 2021-12-09 | 3.760 | 3.810 | 3.730 | 3.760 | 3.760 | 36,821,100 |
| 2021-12-08 | 3.750 | 3.770 | 3.680 | 3.720 | 3.720 | 26,192,052 |
| 2021-12-07 | 3.730 | 3.760 | 3.630 | 3.690 | 3.690 | 26,511,500 |
| 2021-12-06 | 3.800 | 3.820 | 3.680 | 3.690 | 3.690 | 35,506,066 |
| 2021-12-03 | 3.790 | 3.840 | 3.780 | 3.810 | 3.810 | 23,624,419 |
| 2021-12-02 | 3.920 | 3.920 | 3.780 | 3.790 | 3.790 | 41,458,200 |
| 2021-12-01 | 3.820 | 3.940 | 3.800 | 3.920 | 3.920 | 44,624,000 |
| 2021-11-30 | 3.770 | 3.850 | 3.740 | 3.800 | 3.800 | 41,685,200 |
| 2021-11-29 | 3.800 | 3.820 | 3.720 | 3.730 | 3.730 | 35,177,700 |
| 2021-11-26 | 3.890 | 3.900 | 3.800 | 3.810 | 3.810 | 40,587,064 |
| 2021-11-25 | 3.910 | 3.990 | 3.870 | 3.880 | 3.880 | 37,840,691 |
| 2021-11-24 | 3.930 | 3.960 | 3.890 | 3.920 | 3.920 | 32,219,581 |
| 2021-11-23 | 3.980 | 4.010 | 3.900 | 3.960 | 3.960 | 39,827,050 |
| 2021-11-22 | 3.930 | 4.130 | 3.870 | 4.000 | 4.000 | 86,438,825 |
| 2021-11-19 | 4.050 | 4.080 | 3.870 | 3.900 | 3.900 | 63,074,400 |
| 2021-11-18 | 4.270 | 4.270 | 4.010 | 4.040 | 4.040 | 56,279,900 |
| 2021-11-17 | 4.220 | 4.340 | 4.190 | 4.220 | 4.220 | 50,234,214 |
| 2021-11-16 | 4.310 | 4.430 | 4.240 | 4.250 | 4.250 | 53,995,783 |
| 2021-11-15 | 4.270 | 4.370 | 4.210 | 4.260 | 4.260 | 69,805,600 |
| 2021-11-12 | 4.100 | 4.310 | 4.060 | 4.270 | 4.270 | 86,391,933 |
| 2021-11-11 | 3.900 | 4.120 | 3.880 | 4.100 | 4.100 | 95,206,982 |
| 2021-11-10 | 3.730 | 3.970 | 3.700 | 3.900 | 3.900 | 62,785,585 |
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.