Wolong Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5.900 | 5.980 | 5.850 | 5.900 | 5.900 | 9,625,703 |
| 2023-07-31 | 5.800 | 5.940 | 5.800 | 5.850 | 5.850 | 9,518,400 |
| 2023-07-28 | 5.850 | 5.910 | 5.770 | 5.800 | 5.800 | 9,809,101 |
| 2023-07-27 | 5.670 | 5.900 | 5.660 | 5.790 | 5.790 | 14,895,972 |
| 2023-07-26 | 5.720 | 5.830 | 5.670 | 5.790 | 5.790 | 13,621,229 |
| 2023-07-25 | 5.580 | 5.740 | 5.580 | 5.720 | 5.720 | 13,920,057 |
| 2023-07-24 | 5.530 | 5.650 | 5.460 | 5.550 | 5.550 | 9,327,272 |
| 2023-07-21 | 5.420 | 5.560 | 5.400 | 5.530 | 5.530 | 8,802,148 |
| 2023-07-20 | 5.430 | 5.490 | 5.400 | 5.440 | 5.440 | 4,805,958 |
| 2023-07-19 | 5.380 | 5.440 | 5.360 | 5.410 | 5.410 | 3,540,072 |
| 2023-07-18 | 5.360 | 5.410 | 5.330 | 5.400 | 5.400 | 3,391,140 |
| 2023-07-17 | 5.330 | 5.370 | 5.260 | 5.360 | 5.360 | 2,567,601 |
| 2023-07-14 | 5.340 | 5.360 | 5.300 | 5.350 | 5.350 | 3,711,900 |
| 2023-07-13 | 5.310 | 5.360 | 5.260 | 5.320 | 5.320 | 2,995,100 |
| 2023-07-12 | 5.360 | 5.370 | 5.260 | 5.270 | 5.270 | 3,254,900 |
| 2023-07-11 | 5.380 | 5.430 | 5.340 | 5.360 | 5.360 | 3,477,902 |
| 2023-07-10 | 5.390 | 5.400 | 5.330 | 5.380 | 5.380 | 2,768,700 |
| 2023-07-07 | 5.320 | 5.390 | 5.310 | 5.370 | 5.370 | 2,973,723 |
| 2023-07-06 | 5.320 | 5.360 | 5.280 | 5.350 | 5.350 | 2,768,323 |
| 2023-07-05 | 5.290 | 5.350 | 5.270 | 5.320 | 5.320 | 2,263,540 |
| 2023-07-04 | 5.350 | 5.360 | 5.300 | 5.310 | 5.310 | 2,598,300 |
| 2023-07-03 | 5.280 | 5.360 | 5.280 | 5.340 | 5.340 | 4,923,584 |
| 2023-06-30 | 5.110 | 5.320 | 5.090 | 5.270 | 5.270 | 5,597,290 |
| 2023-06-29 | 5.060 | 5.120 | 5.040 | 5.110 | 5.110 | 3,258,900 |
| 2023-06-28 | 5.080 | 5.130 | 5.020 | 5.080 | 5.080 | 2,614,960 |
| 2023-06-27 | 4.980 | 5.100 | 4.940 | 5.100 | 5.100 | 4,881,600 |
| 2023-06-26 | 5.050 | 5.070 | 4.950 | 4.980 | 4.980 | 4,812,160 |
| 2023-06-21 | 5.190 | 5.250 | 5.080 | 5.100 | 5.100 | 6,474,000 |
| 2023-06-20 | 5.140 | 5.200 | 5.070 | 5.170 | 5.170 | 4,480,400 |
| 2023-06-19 | 5.270 | 5.280 | 5.130 | 5.140 | 5.140 | 4,137,300 |
| 2023-06-16 | 5.300 | 5.350 | 5.250 | 5.260 | 5.260 | 2,844,101 |
| 2023-06-15 | 5.280 | 5.340 | 5.200 | 5.310 | 5.310 | 4,844,400 |
| 2023-06-14 | 5.340 | 5.360 | 5.250 | 5.250 | 5.250 | 3,082,443 |
| 2023-06-13 | 5.380 | 5.410 | 5.300 | 5.340 | 5.340 | 4,950,842 |
| 2023-06-12 | 5.300 | 5.400 | 5.250 | 5.350 | 5.350 | 6,390,701 |
| 2023-06-09 | 5.280 | 5.300 | 5.230 | 5.280 | 5.280 | 4,076,700 |
| 2023-06-08 | 5.180 | 5.310 | 5.160 | 5.280 | 5.280 | 6,689,685 |
| 2023-06-07 | 5.140 | 5.240 | 5.130 | 5.200 | 5.200 | 4,280,802 |
| 2023-06-06 | 5.130 | 5.310 | 5.110 | 5.140 | 5.140 | 4,848,900 |
| 2023-06-05 | 5.080 | 5.140 | 5.050 | 5.130 | 5.130 | 3,533,760 |
| 2023-06-02 | 5.000 | 5.130 | 4.980 | 5.090 | 5.090 | 4,915,678 |
| 2023-06-01 | 5.060 | 5.080 | 4.950 | 4.980 | 4.980 | 3,499,111 |
| 2023-05-31 | 5.040 | 5.110 | 5.020 | 5.050 | 5.050 | 2,088,222 |
| 2023-05-30 | 4.950 | 5.050 | 4.930 | 5.040 | 5.040 | 2,932,011 |
| 2023-05-29 | 5.030 | 5.030 | 4.930 | 4.980 | 4.980 | 2,606,640 |
| 2023-05-26 | 5.000 | 5.030 | 4.920 | 5.030 | 5.030 | 2,378,400 |
| 2023-05-25 | 4.980 | 5.000 | 4.920 | 5.000 | 5.000 | 3,380,700 |
| 2023-05-24 | 5.100 | 5.100 | 4.980 | 4.980 | 4.980 | 3,326,500 |
| 2023-05-23 | 5.130 | 5.130 | 5.060 | 5.110 | 5.110 | 2,160,300 |
| 2023-05-22 | 5.180 | 5.180 | 5.060 | 5.140 | 5.140 | 3,501,811 |
| 2023-05-19 | 5.280 | 5.280 | 5.150 | 5.210 | 5.210 | 3,277,300 |
| 2023-05-18 | 5.350 | 5.370 | 5.300 | 5.350 | 5.250 | 2,752,700 |
| 2023-05-17 | 5.290 | 5.370 | 5.280 | 5.320 | 5.221 | 2,110,000 |
| 2023-05-16 | 5.450 | 5.450 | 5.340 | 5.400 | 5.299 | 2,411,000 |
| 2023-05-15 | 5.460 | 5.470 | 5.340 | 5.460 | 5.358 | 4,157,000 |
| 2023-05-12 | 5.480 | 5.540 | 5.410 | 5.450 | 5.348 | 4,396,722 |
| 2023-05-11 | 5.390 | 5.500 | 5.360 | 5.460 | 5.358 | 5,102,146 |
| 2023-05-10 | 5.380 | 5.440 | 5.340 | 5.380 | 5.279 | 5,175,080 |
| 2023-05-09 | 5.440 | 5.510 | 5.380 | 5.400 | 5.299 | 7,710,559 |
| 2023-05-08 | 5.450 | 5.450 | 5.330 | 5.400 | 5.299 | 7,016,000 |
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.