Wolong Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.420 | 4.470 | 4.280 | 4.310 | 4.310 | 13,184,100 |
| 2024-04-29 | 4.150 | 4.430 | 4.110 | 4.400 | 4.400 | 19,575,151 |
| 2024-04-26 | 4.100 | 4.220 | 3.980 | 4.150 | 4.150 | 14,388,951 |
| 2024-04-25 | 4.010 | 4.180 | 4.000 | 4.080 | 4.080 | 7,984,551 |
| 2024-04-24 | 4.080 | 4.120 | 4.000 | 4.080 | 4.080 | 10,604,500 |
| 2024-04-23 | 3.910 | 4.210 | 3.910 | 4.030 | 4.030 | 14,674,960 |
| 2024-04-22 | 4.090 | 4.180 | 3.930 | 3.940 | 3.940 | 22,307,911 |
| 2024-04-19 | 3.930 | 4.350 | 3.900 | 4.210 | 4.210 | 32,091,592 |
| 2024-04-18 | 3.950 | 4.030 | 3.780 | 3.950 | 3.950 | 18,478,374 |
| 2024-04-17 | 3.810 | 4.020 | 3.800 | 3.970 | 3.970 | 26,684,125 |
| 2024-04-16 | 4.580 | 4.580 | 4.130 | 4.130 | 4.130 | 27,752,425 |
| 2024-04-15 | 4.220 | 4.590 | 4.090 | 4.590 | 4.590 | 28,210,339 |
| 2024-04-12 | 4.240 | 4.300 | 4.150 | 4.170 | 4.170 | 17,157,000 |
| 2024-04-11 | 4.440 | 4.440 | 4.280 | 4.340 | 4.340 | 16,563,519 |
| 2024-04-10 | 4.700 | 4.700 | 4.430 | 4.430 | 4.430 | 28,668,820 |
| 2024-04-09 | 4.800 | 5.190 | 4.590 | 4.920 | 4.920 | 45,452,055 |
| 2024-04-08 | 4.280 | 4.750 | 4.210 | 4.750 | 4.750 | 18,845,868 |
| 2024-04-03 | 4.240 | 4.490 | 4.170 | 4.320 | 4.320 | 16,524,910 |
| 2024-04-02 | 4.120 | 4.400 | 4.100 | 4.260 | 4.260 | 13,351,405 |
| 2024-04-01 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 7,689,757 |
| 2024-03-29 | 3.990 | 4.020 | 3.970 | 4.000 | 4.000 | 2,207,800 |
| 2024-03-28 | 3.990 | 4.060 | 3.980 | 4.010 | 4.010 | 5,501,500 |
| 2024-03-27 | 4.100 | 4.100 | 3.980 | 4.000 | 4.000 | 6,732,300 |
| 2024-03-26 | 4.050 | 4.170 | 4.010 | 4.120 | 4.120 | 8,374,500 |
| 2024-03-25 | 4.050 | 4.140 | 4.000 | 4.040 | 4.040 | 6,328,262 |
| 2024-03-22 | 4.150 | 4.150 | 4.000 | 4.060 | 4.060 | 7,380,002 |
| 2024-03-21 | 4.080 | 4.180 | 4.070 | 4.150 | 4.150 | 6,617,900 |
| 2024-03-20 | 4.030 | 4.080 | 4.010 | 4.080 | 4.080 | 3,819,490 |
| 2024-03-19 | 4.040 | 4.090 | 4.020 | 4.030 | 4.030 | 4,947,852 |
| 2024-03-18 | 4.000 | 4.060 | 3.950 | 4.060 | 4.060 | 5,789,508 |
| 2024-03-15 | 3.920 | 4.010 | 3.900 | 3.990 | 3.990 | 5,053,810 |
| 2024-03-14 | 3.920 | 3.970 | 3.880 | 3.920 | 3.920 | 5,337,300 |
| 2024-03-13 | 4.000 | 4.010 | 3.850 | 3.910 | 3.910 | 6,103,800 |
| 2024-03-12 | 3.870 | 4.020 | 3.820 | 3.990 | 3.990 | 7,453,601 |
| 2024-03-11 | 3.800 | 3.860 | 3.750 | 3.860 | 3.860 | 4,607,310 |
| 2024-03-08 | 3.790 | 3.800 | 3.700 | 3.790 | 3.790 | 4,441,390 |
| 2024-03-07 | 3.740 | 3.810 | 3.710 | 3.770 | 3.770 | 5,580,989 |
| 2024-03-06 | 3.710 | 3.800 | 3.700 | 3.750 | 3.750 | 5,561,309 |
| 2024-03-05 | 3.780 | 3.790 | 3.690 | 3.710 | 3.710 | 6,034,000 |
| 2024-03-04 | 3.880 | 3.880 | 3.720 | 3.790 | 3.790 | 9,034,778 |
| 2024-03-01 | 3.880 | 3.900 | 3.790 | 3.870 | 3.870 | 9,405,100 |
| 2024-02-29 | 3.740 | 3.890 | 3.730 | 3.890 | 3.890 | 10,561,281 |
| 2024-02-28 | 4.060 | 4.170 | 3.710 | 3.760 | 3.760 | 13,948,701 |
| 2024-02-27 | 3.920 | 4.030 | 3.890 | 4.030 | 4.030 | 7,256,400 |
| 2024-02-26 | 3.880 | 4.020 | 3.820 | 3.930 | 3.930 | 10,509,300 |
| 2024-02-23 | 3.820 | 3.900 | 3.790 | 3.880 | 3.880 | 5,187,960 |
| 2024-02-22 | 3.750 | 3.830 | 3.660 | 3.820 | 3.820 | 6,677,400 |
| 2024-02-21 | 3.620 | 3.870 | 3.610 | 3.750 | 3.750 | 8,208,869 |
| 2024-02-20 | 3.580 | 3.710 | 3.490 | 3.680 | 3.680 | 8,882,001 |
| 2024-02-19 | 3.410 | 3.620 | 3.400 | 3.590 | 3.590 | 12,953,810 |
| 2024-02-08 | 3.190 | 3.400 | 2.980 | 3.370 | 3.370 | 19,131,201 |
| 2024-02-07 | 3.460 | 3.460 | 3.100 | 3.170 | 3.170 | 23,372,301 |
| 2024-02-06 | 3.320 | 3.560 | 3.240 | 3.440 | 3.440 | 15,217,261 |
| 2024-02-05 | 3.910 | 3.950 | 3.570 | 3.570 | 3.570 | 12,450,000 |
| 2024-02-02 | 4.090 | 4.280 | 3.880 | 3.970 | 3.970 | 8,747,300 |
| 2024-02-01 | 4.250 | 4.290 | 4.080 | 4.090 | 4.090 | 8,286,500 |
| 2024-01-31 | 4.570 | 4.570 | 4.260 | 4.290 | 4.290 | 6,559,100 |
| 2024-01-30 | 4.720 | 4.780 | 4.550 | 4.560 | 4.560 | 5,964,300 |
| 2024-01-29 | 4.920 | 4.960 | 4.760 | 4.760 | 4.760 | 7,370,445 |
| 2024-01-26 | 4.750 | 4.950 | 4.750 | 4.890 | 4.890 | 8,317,424 |
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.