Wolong Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.600 | 4.770 | 4.580 | 4.750 | 4.750 | 7,620,300 |
| 2024-01-24 | 4.390 | 4.580 | 4.360 | 4.580 | 4.580 | 6,165,496 |
| 2024-01-23 | 4.340 | 4.410 | 4.250 | 4.400 | 4.400 | 6,152,140 |
| 2024-01-22 | 4.580 | 4.600 | 4.300 | 4.330 | 4.330 | 7,064,000 |
| 2024-01-19 | 4.640 | 4.690 | 4.600 | 4.610 | 4.610 | 3,717,100 |
| 2024-01-18 | 4.750 | 4.750 | 4.510 | 4.640 | 4.640 | 6,131,000 |
| 2024-01-17 | 4.850 | 4.860 | 4.730 | 4.740 | 4.740 | 3,683,500 |
| 2024-01-16 | 4.910 | 4.950 | 4.780 | 4.840 | 4.840 | 5,088,100 |
| 2024-01-15 | 4.870 | 4.910 | 4.800 | 4.880 | 4.880 | 4,016,400 |
| 2024-01-12 | 4.860 | 4.960 | 4.830 | 4.890 | 4.890 | 4,411,300 |
| 2024-01-11 | 4.790 | 4.900 | 4.750 | 4.860 | 4.860 | 4,861,400 |
| 2024-01-10 | 4.780 | 4.830 | 4.710 | 4.800 | 4.800 | 4,116,828 |
| 2024-01-09 | 4.760 | 4.840 | 4.750 | 4.780 | 4.780 | 4,133,300 |
| 2024-01-08 | 4.860 | 4.870 | 4.740 | 4.750 | 4.750 | 4,570,800 |
| 2024-01-05 | 4.850 | 4.930 | 4.820 | 4.830 | 4.830 | 4,742,500 |
| 2024-01-04 | 4.880 | 4.880 | 4.830 | 4.850 | 4.850 | 4,098,128 |
| 2024-01-03 | 4.860 | 4.930 | 4.840 | 4.880 | 4.880 | 4,360,000 |
| 2024-01-02 | 4.950 | 4.970 | 4.800 | 4.860 | 4.860 | 10,552,602 |
| 2023-12-29 | 4.900 | 5.030 | 4.900 | 5.000 | 5.000 | 5,267,600 |
| 2023-12-28 | 4.840 | 4.960 | 4.780 | 4.920 | 4.920 | 5,055,500 |
| 2023-12-27 | 4.860 | 4.900 | 4.780 | 4.850 | 4.850 | 4,997,900 |
| 2023-12-26 | 4.890 | 4.950 | 4.850 | 4.870 | 4.870 | 4,137,400 |
| 2023-12-25 | 4.950 | 4.980 | 4.860 | 4.880 | 4.880 | 6,464,603 |
| 2023-12-22 | 5.110 | 5.130 | 4.930 | 4.940 | 4.940 | 13,335,500 |
| 2023-12-21 | 5.000 | 5.150 | 4.970 | 5.130 | 5.130 | 12,012,367 |
| 2023-12-20 | 5.130 | 5.150 | 5.020 | 5.020 | 5.020 | 8,956,092 |
| 2023-12-19 | 5.220 | 5.270 | 5.040 | 5.110 | 5.110 | 12,014,930 |
| 2023-12-18 | 5.150 | 5.460 | 5.100 | 5.180 | 5.180 | 17,484,293 |
| 2023-12-15 | 5.170 | 5.260 | 5.170 | 5.200 | 5.200 | 10,902,058 |
| 2023-12-14 | 5.090 | 5.180 | 5.080 | 5.120 | 5.120 | 7,726,100 |
| 2023-12-13 | 5.170 | 5.230 | 5.070 | 5.090 | 5.090 | 11,748,891 |
| 2023-12-12 | 5.040 | 5.270 | 5.020 | 5.220 | 5.220 | 16,715,102 |
| 2023-12-11 | 4.990 | 5.050 | 4.920 | 5.050 | 5.050 | 9,300,800 |
| 2023-12-08 | 5.120 | 5.190 | 4.980 | 4.990 | 4.990 | 15,002,700 |
| 2023-12-07 | 5.120 | 5.220 | 5.030 | 5.160 | 5.160 | 10,397,900 |
| 2023-12-06 | 5.040 | 5.180 | 5.030 | 5.130 | 5.130 | 10,099,100 |
| 2023-12-05 | 5.120 | 5.130 | 5.040 | 5.040 | 5.040 | 7,718,901 |
| 2023-12-04 | 5.150 | 5.190 | 5.080 | 5.140 | 5.140 | 8,269,600 |
| 2023-12-01 | 5.000 | 5.180 | 4.990 | 5.160 | 5.160 | 12,135,543 |
| 2023-11-30 | 5.020 | 5.070 | 4.980 | 5.000 | 5.000 | 10,606,100 |
| 2023-11-29 | 5.100 | 5.130 | 5.000 | 5.000 | 5.000 | 14,974,568 |
| 2023-11-28 | 5.280 | 5.310 | 5.100 | 5.140 | 5.140 | 16,569,101 |
| 2023-11-27 | 5.380 | 5.460 | 5.240 | 5.300 | 5.300 | 32,192,980 |
| 2023-11-24 | 5.700 | 6.120 | 5.560 | 5.630 | 5.630 | 52,611,993 |
| 2023-11-23 | 5.370 | 5.620 | 5.260 | 5.560 | 5.560 | 34,925,001 |
| 2023-11-22 | 5.240 | 5.620 | 5.230 | 5.460 | 5.460 | 41,043,665 |
| 2023-11-21 | 5.090 | 5.490 | 5.070 | 5.340 | 5.340 | 35,842,240 |
| 2023-11-20 | 4.970 | 5.110 | 4.960 | 5.090 | 5.090 | 18,177,745 |
| 2023-11-17 | 4.930 | 4.980 | 4.870 | 4.940 | 4.940 | 10,909,000 |
| 2023-11-16 | 5.020 | 5.040 | 4.940 | 4.970 | 4.970 | 11,782,856 |
| 2023-11-15 | 5.070 | 5.100 | 5.020 | 5.040 | 5.040 | 13,495,324 |
| 2023-11-14 | 5.040 | 5.090 | 5.030 | 5.070 | 5.070 | 11,950,285 |
| 2023-11-13 | 5.120 | 5.160 | 5.020 | 5.060 | 5.060 | 16,754,782 |
| 2023-11-10 | 5.290 | 5.360 | 5.130 | 5.150 | 5.150 | 23,014,663 |
| 2023-11-09 | 5.450 | 5.590 | 5.270 | 5.280 | 5.280 | 32,786,378 |
| 2023-11-08 | 5.460 | 5.510 | 5.350 | 5.370 | 5.370 | 28,075,300 |
| 2023-11-07 | 5.320 | 5.650 | 5.250 | 5.460 | 5.460 | 49,500,342 |
| 2023-11-06 | 5.020 | 5.510 | 4.990 | 5.350 | 5.350 | 47,640,917 |
| 2023-11-03 | 5.120 | 5.220 | 5.010 | 5.010 | 5.010 | 22,261,407 |
| 2023-11-02 | 5.000 | 5.290 | 4.910 | 5.180 | 5.180 | 31,582,676 |
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.