Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.480 | 6.480 | 5.700 | 5.750 | 5.750 | 323,529,975 |
| 2024-10-28 | 5.180 | 6.040 | 5.110 | 6.040 | 6.040 | 202,972,236 |
| 2024-10-25 | 4.950 | 5.090 | 4.920 | 5.030 | 5.030 | 81,306,900 |
| 2024-10-24 | 4.900 | 5.040 | 4.860 | 4.950 | 4.950 | 79,594,400 |
| 2024-10-23 | 5.040 | 5.240 | 4.950 | 4.970 | 4.970 | 144,509,300 |
| 2024-10-22 | 5.310 | 5.590 | 5.050 | 5.130 | 5.130 | 193,981,767 |
| 2024-10-21 | 5.050 | 5.500 | 5.000 | 5.240 | 5.240 | 207,034,733 |
| 2024-10-18 | 4.690 | 5.080 | 4.650 | 4.990 | 4.990 | 164,864,962 |
| 2024-10-17 | 4.840 | 4.870 | 4.630 | 4.690 | 4.690 | 135,874,915 |
| 2024-10-16 | 4.400 | 5.090 | 4.380 | 4.870 | 4.870 | 189,849,305 |
| 2024-10-15 | 4.330 | 4.810 | 4.280 | 4.510 | 4.510 | 151,159,658 |
| 2024-10-14 | 4.250 | 4.370 | 4.120 | 4.360 | 4.360 | 80,481,135 |
| 2024-10-11 | 4.410 | 4.440 | 4.130 | 4.200 | 4.200 | 86,543,935 |
| 2024-10-10 | 4.530 | 4.730 | 4.370 | 4.440 | 4.440 | 99,604,796 |
| 2024-10-09 | 4.800 | 5.020 | 4.500 | 4.500 | 4.500 | 149,972,002 |
| 2024-10-08 | 5.310 | 5.310 | 4.650 | 5.110 | 5.110 | 203,297,548 |
| 2024-09-30 | 3.950 | 4.480 | 3.950 | 4.430 | 4.430 | 153,862,173 |
| 2024-09-27 | 3.640 | 3.840 | 3.620 | 3.780 | 3.780 | 73,712,704 |
| 2024-09-26 | 3.540 | 3.600 | 3.510 | 3.600 | 3.600 | 51,658,604 |
| 2024-09-25 | 3.520 | 3.620 | 3.510 | 3.540 | 3.540 | 62,012,704 |
| 2024-09-24 | 3.410 | 3.510 | 3.370 | 3.500 | 3.500 | 51,600,993 |
| 2024-09-23 | 3.410 | 3.480 | 3.380 | 3.430 | 3.430 | 31,592,100 |
| 2024-09-20 | 3.380 | 3.470 | 3.370 | 3.420 | 3.420 | 40,981,500 |
| 2024-09-19 | 3.320 | 3.440 | 3.270 | 3.380 | 3.380 | 31,993,900 |
| 2024-09-18 | 3.260 | 3.310 | 3.200 | 3.310 | 3.310 | 21,636,600 |
| 2024-09-13 | 3.360 | 3.380 | 3.260 | 3.280 | 3.280 | 38,990,804 |
| 2024-09-12 | 3.450 | 3.470 | 3.360 | 3.370 | 3.370 | 36,539,600 |
| 2024-09-11 | 3.480 | 3.490 | 3.410 | 3.430 | 3.430 | 33,122,004 |
| 2024-09-10 | 3.510 | 3.530 | 3.370 | 3.510 | 3.510 | 55,899,000 |
| 2024-09-09 | 3.530 | 3.660 | 3.480 | 3.510 | 3.510 | 63,012,500 |
| 2024-09-06 | 3.430 | 3.770 | 3.420 | 3.580 | 3.580 | 114,720,800 |
| 2024-09-05 | 3.360 | 3.500 | 3.350 | 3.470 | 3.470 | 57,098,500 |
| 2024-09-04 | 3.380 | 3.410 | 3.330 | 3.360 | 3.360 | 25,994,300 |
| 2024-09-03 | 3.340 | 3.440 | 3.330 | 3.420 | 3.420 | 38,303,000 |
| 2024-09-02 | 3.430 | 3.450 | 3.330 | 3.330 | 3.330 | 32,786,204 |
| 2024-08-30 | 3.340 | 3.520 | 3.330 | 3.420 | 3.420 | 60,473,708 |
| 2024-08-29 | 3.270 | 3.360 | 3.230 | 3.340 | 3.340 | 31,827,108 |
| 2024-08-28 | 3.200 | 3.380 | 3.200 | 3.320 | 3.320 | 45,918,308 |
| 2024-08-27 | 3.410 | 3.410 | 3.230 | 3.240 | 3.240 | 51,139,815 |
| 2024-08-26 | 3.460 | 3.480 | 3.350 | 3.410 | 3.410 | 50,423,500 |
| 2024-08-23 | 3.340 | 3.510 | 3.330 | 3.510 | 3.510 | 70,630,525 |
| 2024-08-22 | 3.350 | 3.460 | 3.320 | 3.350 | 3.350 | 49,699,000 |
| 2024-08-21 | 3.380 | 3.450 | 3.320 | 3.370 | 3.370 | 39,821,500 |
| 2024-08-20 | 3.450 | 3.490 | 3.370 | 3.420 | 3.420 | 42,119,800 |
| 2024-08-19 | 3.550 | 3.550 | 3.430 | 3.500 | 3.500 | 66,700,513 |
| 2024-08-16 | 3.320 | 3.600 | 3.310 | 3.580 | 3.580 | 109,539,531 |
| 2024-08-15 | 3.170 | 3.320 | 3.160 | 3.310 | 3.310 | 44,930,517 |
| 2024-08-14 | 3.140 | 3.220 | 3.130 | 3.190 | 3.190 | 25,278,100 |
| 2024-08-13 | 3.110 | 3.150 | 3.070 | 3.150 | 3.150 | 13,932,800 |
| 2024-08-12 | 3.160 | 3.170 | 3.100 | 3.110 | 3.110 | 16,929,900 |
| 2024-08-09 | 3.200 | 3.230 | 3.160 | 3.170 | 3.170 | 17,946,300 |
| 2024-08-08 | 3.180 | 3.210 | 3.130 | 3.160 | 3.160 | 21,939,400 |
| 2024-08-07 | 3.160 | 3.250 | 3.150 | 3.200 | 3.200 | 26,970,200 |
| 2024-08-06 | 3.160 | 3.190 | 3.120 | 3.160 | 3.160 | 20,238,200 |
| 2024-08-05 | 3.210 | 3.240 | 3.110 | 3.110 | 3.110 | 30,280,600 |
| 2024-08-02 | 3.310 | 3.330 | 3.230 | 3.240 | 3.240 | 28,445,512 |
| 2024-08-01 | 3.360 | 3.380 | 3.310 | 3.340 | 3.340 | 26,876,000 |
| 2024-07-31 | 3.290 | 3.370 | 3.270 | 3.360 | 3.360 | 32,749,309 |
| 2024-07-30 | 3.260 | 3.310 | 3.230 | 3.280 | 3.280 | 22,742,912 |
| 2024-07-29 | 3.220 | 3.310 | 3.200 | 3.270 | 3.270 | 24,796,850 |
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.