Wolong Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.340 | 5.510 | 5.270 | 5.500 | 5.397 | 9,603,101 |
| 2023-05-04 | 5.160 | 5.350 | 5.150 | 5.310 | 5.211 | 5,430,806 |
| 2023-04-28 | 5.100 | 5.270 | 5.070 | 5.250 | 5.152 | 5,083,600 |
| 2023-04-27 | 5.060 | 5.130 | 5.010 | 5.100 | 5.005 | 3,993,300 |
| 2023-04-26 | 5.050 | 5.100 | 4.990 | 5.060 | 4.965 | 4,394,900 |
| 2023-04-25 | 5.080 | 5.080 | 4.950 | 5.080 | 4.985 | 4,843,500 |
| 2023-04-24 | 5.070 | 5.120 | 4.990 | 5.060 | 4.965 | 4,678,301 |
| 2023-04-21 | 5.240 | 5.290 | 5.080 | 5.090 | 4.995 | 5,710,831 |
| 2023-04-20 | 5.260 | 5.280 | 5.130 | 5.200 | 5.103 | 7,915,410 |
| 2023-04-19 | 5.300 | 5.440 | 5.240 | 5.310 | 5.211 | 12,862,400 |
| 2023-04-18 | 5.130 | 5.170 | 5.100 | 5.150 | 5.054 | 2,806,411 |
| 2023-04-17 | 5.130 | 5.160 | 5.100 | 5.130 | 5.034 | 2,888,500 |
| 2023-04-14 | 5.170 | 5.210 | 5.120 | 5.130 | 5.034 | 3,052,300 |
| 2023-04-13 | 5.190 | 5.230 | 5.140 | 5.170 | 5.073 | 3,358,600 |
| 2023-04-12 | 5.150 | 5.200 | 5.110 | 5.180 | 5.083 | 4,129,310 |
| 2023-04-11 | 5.100 | 5.150 | 5.000 | 5.140 | 5.044 | 7,105,002 |
| 2023-04-10 | 5.230 | 5.250 | 5.060 | 5.130 | 5.034 | 10,462,492 |
| 2023-04-07 | 5.190 | 5.310 | 5.190 | 5.290 | 5.191 | 5,075,500 |
| 2023-04-06 | 5.240 | 5.280 | 5.160 | 5.190 | 5.093 | 5,619,200 |
| 2023-04-04 | 5.360 | 5.360 | 5.240 | 5.260 | 5.162 | 4,550,800 |
| 2023-04-03 | 5.330 | 5.370 | 5.270 | 5.360 | 5.260 | 4,504,228 |
| 2023-03-31 | 5.330 | 5.330 | 5.250 | 5.310 | 5.211 | 3,345,310 |
| 2023-03-30 | 5.370 | 5.420 | 5.230 | 5.310 | 5.211 | 3,871,452 |
| 2023-03-29 | 5.410 | 5.460 | 5.360 | 5.380 | 5.279 | 3,196,800 |
| 2023-03-28 | 5.490 | 5.510 | 5.400 | 5.410 | 5.309 | 3,839,700 |
| 2023-03-27 | 5.530 | 5.550 | 5.460 | 5.490 | 5.387 | 3,956,450 |
| 2023-03-24 | 5.490 | 5.610 | 5.460 | 5.590 | 5.486 | 4,219,004 |
| 2023-03-23 | 5.420 | 5.500 | 5.390 | 5.490 | 5.387 | 3,305,500 |
| 2023-03-22 | 5.390 | 5.440 | 5.370 | 5.420 | 5.319 | 2,947,078 |
| 2023-03-21 | 5.370 | 5.450 | 5.350 | 5.400 | 5.299 | 2,512,800 |
| 2023-03-20 | 5.330 | 5.570 | 5.300 | 5.380 | 5.279 | 6,437,900 |
| 2023-03-17 | 5.320 | 5.360 | 5.290 | 5.300 | 5.201 | 2,811,348 |
| 2023-03-16 | 5.360 | 5.370 | 5.290 | 5.290 | 5.191 | 1,962,370 |
| 2023-03-15 | 5.340 | 5.400 | 5.300 | 5.390 | 5.289 | 2,380,780 |
| 2023-03-14 | 5.390 | 5.390 | 5.240 | 5.290 | 5.191 | 3,246,100 |
| 2023-03-13 | 5.360 | 5.430 | 5.360 | 5.390 | 5.289 | 4,093,620 |
| 2023-03-10 | 5.570 | 5.570 | 5.350 | 5.360 | 5.260 | 3,052,500 |
| 2023-03-09 | 5.520 | 5.570 | 5.480 | 5.530 | 5.427 | 2,731,300 |
| 2023-03-08 | 5.520 | 5.550 | 5.470 | 5.510 | 5.407 | 2,970,981 |
| 2023-03-07 | 5.650 | 5.680 | 5.510 | 5.530 | 5.427 | 5,352,361 |
| 2023-03-06 | 5.720 | 5.770 | 5.640 | 5.670 | 5.564 | 4,610,585 |
| 2023-03-03 | 5.720 | 5.770 | 5.680 | 5.720 | 5.613 | 4,506,300 |
| 2023-03-02 | 5.750 | 5.790 | 5.700 | 5.720 | 5.613 | 4,082,200 |
| 2023-03-01 | 5.740 | 5.790 | 5.710 | 5.740 | 5.633 | 4,865,081 |
| 2023-02-28 | 5.680 | 5.740 | 5.630 | 5.730 | 5.623 | 3,662,400 |
| 2023-02-27 | 5.670 | 5.730 | 5.630 | 5.680 | 5.574 | 5,340,001 |
| 2023-02-24 | 5.650 | 5.670 | 5.590 | 5.660 | 5.554 | 3,668,695 |
| 2023-02-23 | 5.620 | 5.680 | 5.610 | 5.650 | 5.544 | 4,290,531 |
| 2023-02-22 | 5.610 | 5.650 | 5.540 | 5.650 | 5.544 | 4,163,500 |
| 2023-02-21 | 5.650 | 5.700 | 5.550 | 5.610 | 5.505 | 4,597,902 |
| 2023-02-20 | 5.530 | 5.580 | 5.460 | 5.580 | 5.476 | 3,893,900 |
| 2023-02-17 | 5.530 | 5.590 | 5.490 | 5.500 | 5.397 | 3,411,400 |
| 2023-02-16 | 5.640 | 5.680 | 5.480 | 5.520 | 5.417 | 5,801,300 |
| 2023-02-15 | 5.680 | 5.680 | 5.600 | 5.640 | 5.535 | 3,842,914 |
| 2023-02-14 | 5.650 | 5.690 | 5.620 | 5.670 | 5.564 | 4,335,422 |
| 2023-02-13 | 5.710 | 5.710 | 5.600 | 5.640 | 5.535 | 5,028,000 |
| 2023-02-10 | 5.630 | 5.750 | 5.630 | 5.690 | 5.584 | 5,148,081 |
| 2023-02-09 | 5.580 | 5.700 | 5.530 | 5.640 | 5.535 | 4,501,334 |
| 2023-02-08 | 5.590 | 5.620 | 5.560 | 5.570 | 5.466 | 4,131,383 |
| 2023-02-07 | 5.530 | 5.600 | 5.500 | 5.590 | 5.486 | 4,099,580 |
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.