Wolong Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.510 | 5.520 | 5.450 | 5.510 | 5.407 | 3,491,200 |
| 2023-02-03 | 5.570 | 5.580 | 5.450 | 5.510 | 5.407 | 6,020,700 |
| 2023-02-02 | 5.590 | 5.610 | 5.530 | 5.580 | 5.476 | 4,183,701 |
| 2023-02-01 | 5.570 | 5.610 | 5.540 | 5.590 | 5.486 | 4,396,110 |
| 2023-01-31 | 5.490 | 5.580 | 5.460 | 5.580 | 5.476 | 4,164,005 |
| 2023-01-30 | 5.450 | 5.620 | 5.370 | 5.520 | 5.417 | 7,422,859 |
| 2023-01-20 | 5.350 | 5.420 | 5.340 | 5.400 | 5.299 | 2,974,500 |
| 2023-01-19 | 5.280 | 5.350 | 5.270 | 5.350 | 5.250 | 2,665,560 |
| 2023-01-18 | 5.270 | 5.310 | 5.260 | 5.300 | 5.201 | 3,719,200 |
| 2023-01-17 | 5.320 | 5.330 | 5.230 | 5.260 | 5.162 | 3,043,500 |
| 2023-01-16 | 5.230 | 5.300 | 5.180 | 5.280 | 5.181 | 4,461,800 |
| 2023-01-13 | 5.220 | 5.240 | 5.170 | 5.220 | 5.122 | 3,400,100 |
| 2023-01-12 | 5.270 | 5.270 | 5.170 | 5.200 | 5.103 | 4,156,900 |
| 2023-01-11 | 5.250 | 5.330 | 5.230 | 5.240 | 5.142 | 3,204,800 |
| 2023-01-10 | 5.300 | 5.300 | 5.190 | 5.230 | 5.132 | 3,617,500 |
| 2023-01-09 | 5.310 | 5.350 | 5.250 | 5.260 | 5.162 | 4,016,345 |
| 2023-01-06 | 5.420 | 5.460 | 5.280 | 5.290 | 5.191 | 5,808,911 |
| 2023-01-05 | 5.360 | 5.390 | 5.300 | 5.370 | 5.270 | 4,484,200 |
| 2023-01-04 | 5.220 | 5.390 | 5.200 | 5.350 | 5.250 | 6,442,605 |
| 2023-01-03 | 5.200 | 5.230 | 5.140 | 5.230 | 5.132 | 4,269,449 |
| 2022-12-30 | 5.220 | 5.220 | 5.160 | 5.180 | 5.083 | 2,581,000 |
| 2022-12-29 | 5.240 | 5.290 | 5.150 | 5.180 | 5.083 | 3,634,780 |
| 2022-12-28 | 5.290 | 5.330 | 5.200 | 5.270 | 5.172 | 3,119,200 |
| 2022-12-27 | 5.240 | 5.320 | 5.240 | 5.290 | 5.191 | 3,549,500 |
| 2022-12-26 | 5.350 | 5.350 | 5.230 | 5.250 | 5.152 | 4,224,834 |
| 2022-12-23 | 5.360 | 5.420 | 5.320 | 5.350 | 5.250 | 3,010,600 |
| 2022-12-22 | 5.540 | 5.600 | 5.360 | 5.380 | 5.279 | 5,995,800 |
| 2022-12-21 | 5.510 | 5.570 | 5.430 | 5.450 | 5.348 | 4,192,855 |
| 2022-12-20 | 5.460 | 5.560 | 5.410 | 5.480 | 5.378 | 6,454,603 |
| 2022-12-19 | 5.600 | 5.810 | 5.510 | 5.580 | 5.476 | 8,693,374 |
| 2022-12-16 | 5.650 | 5.700 | 5.530 | 5.620 | 5.515 | 6,407,781 |
| 2022-12-15 | 5.610 | 5.610 | 5.480 | 5.610 | 5.505 | 5,855,295 |
| 2022-12-14 | 5.690 | 5.700 | 5.580 | 5.590 | 5.486 | 4,495,900 |
| 2022-12-13 | 5.530 | 5.710 | 5.490 | 5.670 | 5.564 | 7,856,475 |
| 2022-12-12 | 5.780 | 5.780 | 5.500 | 5.520 | 5.417 | 8,276,265 |
| 2022-12-09 | 5.780 | 5.880 | 5.670 | 5.790 | 5.682 | 9,153,800 |
| 2022-12-08 | 5.790 | 5.840 | 5.710 | 5.780 | 5.672 | 7,846,874 |
| 2022-12-07 | 5.720 | 5.790 | 5.650 | 5.780 | 5.672 | 6,168,500 |
| 2022-12-06 | 5.840 | 5.890 | 5.720 | 5.750 | 5.643 | 6,439,567 |
| 2022-12-05 | 5.900 | 5.990 | 5.840 | 5.880 | 5.770 | 10,188,949 |
| 2022-12-02 | 5.880 | 5.880 | 5.720 | 5.810 | 5.701 | 10,001,981 |
| 2022-12-01 | 5.990 | 6.040 | 5.830 | 5.870 | 5.760 | 13,635,075 |
| 2022-11-30 | 6.090 | 6.130 | 5.900 | 5.940 | 5.829 | 24,992,512 |
| 2022-11-29 | 6.230 | 6.230 | 5.750 | 6.090 | 5.976 | 30,969,957 |
| 2022-11-28 | 5.540 | 5.710 | 5.490 | 5.660 | 5.554 | 8,783,004 |
| 2022-11-25 | 5.480 | 5.700 | 5.480 | 5.650 | 5.544 | 10,934,738 |
| 2022-11-24 | 5.380 | 5.500 | 5.340 | 5.440 | 5.338 | 9,143,302 |
| 2022-11-23 | 5.360 | 5.370 | 5.230 | 5.260 | 5.162 | 4,330,479 |
| 2022-11-22 | 5.510 | 5.630 | 5.310 | 5.330 | 5.230 | 6,066,200 |
| 2022-11-21 | 5.650 | 5.660 | 5.420 | 5.460 | 5.358 | 7,091,987 |
| 2022-11-18 | 5.750 | 5.800 | 5.650 | 5.670 | 5.564 | 7,261,105 |
| 2022-11-17 | 5.750 | 5.820 | 5.670 | 5.750 | 5.643 | 7,902,082 |
| 2022-11-16 | 5.780 | 5.850 | 5.690 | 5.710 | 5.603 | 7,985,701 |
| 2022-11-15 | 5.650 | 5.900 | 5.590 | 5.830 | 5.721 | 14,830,900 |
| 2022-11-14 | 5.810 | 5.860 | 5.650 | 5.730 | 5.623 | 17,966,604 |
| 2022-11-11 | 5.420 | 5.770 | 5.390 | 5.640 | 5.535 | 14,073,984 |
| 2022-11-10 | 5.250 | 5.380 | 5.250 | 5.350 | 5.250 | 3,820,000 |
| 2022-11-09 | 5.270 | 5.380 | 5.250 | 5.330 | 5.230 | 4,511,961 |
| 2022-11-08 | 5.220 | 5.290 | 5.170 | 5.240 | 5.142 | 4,752,311 |
| 2022-11-07 | 5.070 | 5.240 | 5.060 | 5.220 | 5.122 | 5,643,982 |
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.