Wolong Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.670 | 3.710 | 3.600 | 3.690 | 3.690 | 2,176,700 |
| 2024-07-26 | 3.620 | 3.700 | 3.620 | 3.670 | 3.670 | 1,837,900 |
| 2024-07-25 | 3.600 | 3.670 | 3.580 | 3.630 | 3.630 | 2,761,100 |
| 2024-07-24 | 3.690 | 3.700 | 3.580 | 3.600 | 3.600 | 3,569,800 |
| 2024-07-23 | 3.710 | 3.770 | 3.670 | 3.680 | 3.680 | 4,301,200 |
| 2024-07-22 | 3.710 | 3.730 | 3.650 | 3.700 | 3.700 | 2,746,800 |
| 2024-07-19 | 3.750 | 3.750 | 3.670 | 3.710 | 3.710 | 3,578,200 |
| 2024-07-18 | 3.760 | 3.780 | 3.670 | 3.770 | 3.770 | 3,390,800 |
| 2024-07-17 | 3.760 | 3.840 | 3.740 | 3.770 | 3.770 | 3,478,100 |
| 2024-07-16 | 3.810 | 3.820 | 3.730 | 3.740 | 3.740 | 3,940,799 |
| 2024-07-15 | 3.810 | 3.850 | 3.760 | 3.790 | 3.790 | 3,035,300 |
| 2024-07-12 | 3.800 | 3.980 | 3.790 | 3.840 | 3.840 | 5,780,701 |
| 2024-07-11 | 3.700 | 3.820 | 3.700 | 3.800 | 3.800 | 3,984,500 |
| 2024-07-10 | 3.700 | 3.740 | 3.630 | 3.650 | 3.650 | 2,861,100 |
| 2024-07-09 | 3.660 | 3.730 | 3.590 | 3.720 | 3.720 | 3,496,812 |
| 2024-07-08 | 3.790 | 3.810 | 3.650 | 3.660 | 3.660 | 3,034,100 |
| 2024-07-05 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-07-04 | 3.910 | 3.940 | 3.770 | 3.780 | 3.780 | 3,506,803 |
| 2024-07-03 | 3.930 | 3.980 | 3.890 | 3.930 | 3.930 | 3,577,503 |
| 2024-07-02 | 3.880 | 3.970 | 3.860 | 3.910 | 3.910 | 5,548,932 |
| 2024-07-01 | 3.740 | 3.930 | 3.740 | 3.910 | 3.910 | 7,486,629 |
| 2024-06-28 | 3.750 | 3.830 | 3.730 | 3.740 | 3.740 | 3,001,530 |
| 2024-06-27 | 3.830 | 3.860 | 3.760 | 3.770 | 3.770 | 3,528,700 |
| 2024-06-26 | 3.780 | 3.830 | 3.740 | 3.830 | 3.830 | 2,952,803 |
| 2024-06-25 | 3.660 | 3.850 | 3.660 | 3.780 | 3.780 | 4,318,604 |
| 2024-06-24 | 3.810 | 3.810 | 3.660 | 3.670 | 3.670 | 3,516,800 |
| 2024-06-21 | 3.800 | 3.870 | 3.770 | 3.830 | 3.830 | 2,840,400 |
| 2024-06-20 | 3.860 | 3.870 | 3.780 | 3.790 | 3.790 | 4,443,100 |
| 2024-06-19 | 3.880 | 3.920 | 3.850 | 3.870 | 3.870 | 3,414,600 |
| 2024-06-18 | 3.850 | 3.890 | 3.830 | 3.880 | 3.880 | 4,202,700 |
| 2024-06-17 | 3.970 | 3.980 | 3.840 | 3.850 | 3.850 | 8,299,200 |
| 2024-06-14 | 3.900 | 4.090 | 3.880 | 4.010 | 4.010 | 11,885,003 |
| 2024-06-13 | 3.910 | 3.930 | 3.850 | 3.920 | 3.920 | 4,590,400 |
| 2024-06-12 | 3.830 | 3.900 | 3.790 | 3.890 | 3.890 | 4,023,600 |
| 2024-06-11 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 4,680,800 |
| 2024-06-07 | 3.800 | 3.940 | 3.800 | 3.910 | 3.910 | 6,416,100 |
| 2024-06-06 | 3.890 | 3.920 | 3.720 | 3.780 | 3.780 | 7,904,700 |
| 2024-06-05 | 4.000 | 4.000 | 3.870 | 3.870 | 3.870 | 7,198,602 |
| 2024-06-04 | 3.950 | 4.070 | 3.870 | 4.020 | 4.020 | 8,228,600 |
| 2024-06-03 | 4.050 | 4.050 | 3.910 | 3.950 | 3.950 | 10,494,100 |
| 2024-05-31 | 4.060 | 4.080 | 4.010 | 4.050 | 4.050 | 6,547,180 |
| 2024-05-30 | 4.080 | 4.120 | 4.020 | 4.040 | 4.040 | 10,331,380 |
| 2024-05-29 | 4.170 | 4.240 | 4.100 | 4.130 | 4.130 | 11,761,500 |
| 2024-05-28 | 4.400 | 4.470 | 4.200 | 4.230 | 4.230 | 16,552,790 |
| 2024-05-27 | 4.440 | 4.490 | 4.300 | 4.390 | 4.390 | 14,426,900 |
| 2024-05-24 | 4.750 | 4.750 | 4.460 | 4.500 | 4.500 | 20,964,021 |
| 2024-05-23 | 4.710 | 4.880 | 4.640 | 4.790 | 4.790 | 29,347,721 |
| 2024-05-22 | 5.030 | 5.280 | 4.930 | 4.970 | 4.970 | 50,728,718 |
| 2024-05-21 | 4.840 | 5.270 | 4.650 | 5.160 | 5.160 | 56,708,902 |
| 2024-05-20 | 5.320 | 5.320 | 4.920 | 4.980 | 4.980 | 61,388,930 |
| 2024-05-17 | 4.540 | 4.860 | 4.460 | 4.840 | 4.840 | 27,021,310 |
| 2024-05-16 | 4.370 | 4.580 | 4.370 | 4.530 | 4.530 | 15,800,100 |
| 2024-05-15 | 4.290 | 4.450 | 4.260 | 4.360 | 4.360 | 10,556,600 |
| 2024-05-14 | 4.340 | 4.350 | 4.230 | 4.300 | 4.300 | 7,635,200 |
| 2024-05-13 | 4.400 | 4.400 | 4.290 | 4.320 | 4.320 | 8,956,400 |
| 2024-05-10 | 4.350 | 4.490 | 4.320 | 4.450 | 4.450 | 15,066,601 |
| 2024-05-09 | 4.280 | 4.400 | 4.270 | 4.330 | 4.330 | 8,601,479 |
| 2024-05-08 | 4.330 | 4.360 | 4.220 | 4.250 | 4.250 | 8,071,000 |
| 2024-05-07 | 4.320 | 4.420 | 4.270 | 4.380 | 4.380 | 10,585,100 |
| 2024-05-06 | 4.390 | 4.470 | 4.300 | 4.370 | 4.370 | 13,218,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 0.1000 CNY |
| 2022-05-19 | 0.1500 CNY |
| 2021-05-19 | 0.1500 CNY |
| 2020-06-05 | 0.1500 CNY |
| 2019-06-13 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.