Wolong Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.990 | 5.120 | 4.960 | 5.070 | 4.975 | 5,854,000 |
| 2022-11-03 | 5.040 | 5.040 | 4.960 | 4.970 | 4.877 | 3,607,180 |
| 2022-11-02 | 4.990 | 5.060 | 4.960 | 5.040 | 4.946 | 3,938,300 |
| 2022-11-01 | 4.970 | 5.050 | 4.930 | 5.010 | 4.916 | 3,192,941 |
| 2022-10-31 | 4.900 | 4.990 | 4.860 | 4.960 | 4.867 | 3,401,742 |
| 2022-10-28 | 5.120 | 5.140 | 4.920 | 4.940 | 4.848 | 5,281,880 |
| 2022-10-27 | 5.080 | 5.150 | 5.040 | 5.120 | 5.024 | 5,405,721 |
| 2022-10-26 | 5.020 | 5.070 | 4.980 | 5.000 | 4.907 | 2,828,500 |
| 2022-10-25 | 5.060 | 5.090 | 4.940 | 4.980 | 4.887 | 3,688,700 |
| 2022-10-24 | 5.190 | 5.190 | 5.020 | 5.100 | 5.005 | 5,074,300 |
| 2022-10-21 | 5.270 | 5.280 | 5.160 | 5.160 | 5.064 | 3,036,900 |
| 2022-10-20 | 5.190 | 5.230 | 5.130 | 5.200 | 5.103 | 2,736,800 |
| 2022-10-19 | 5.270 | 5.340 | 5.200 | 5.210 | 5.113 | 2,824,000 |
| 2022-10-18 | 5.350 | 5.400 | 5.230 | 5.280 | 5.181 | 4,643,100 |
| 2022-10-17 | 5.240 | 5.340 | 5.220 | 5.330 | 5.230 | 3,455,241 |
| 2022-10-14 | 5.270 | 5.370 | 5.230 | 5.270 | 5.172 | 4,408,000 |
| 2022-10-13 | 5.210 | 5.260 | 5.120 | 5.220 | 5.122 | 3,610,300 |
| 2022-10-12 | 5.150 | 5.230 | 5.070 | 5.220 | 5.122 | 3,367,000 |
| 2022-10-11 | 5.240 | 5.250 | 5.050 | 5.170 | 5.073 | 3,939,300 |
| 2022-10-10 | 5.270 | 5.380 | 5.190 | 5.210 | 5.113 | 3,483,200 |
| 2022-09-30 | 5.340 | 5.380 | 5.220 | 5.270 | 5.172 | 3,611,200 |
| 2022-09-29 | 5.420 | 5.460 | 5.230 | 5.250 | 5.152 | 4,418,651 |
| 2022-09-28 | 5.460 | 5.530 | 5.370 | 5.380 | 5.279 | 4,531,901 |
| 2022-09-27 | 5.470 | 5.540 | 5.360 | 5.490 | 5.387 | 3,885,700 |
| 2022-09-26 | 5.560 | 5.700 | 5.450 | 5.450 | 5.348 | 5,707,500 |
| 2022-09-23 | 5.640 | 5.770 | 5.580 | 5.590 | 5.486 | 6,669,280 |
| 2022-09-22 | 5.770 | 5.850 | 5.630 | 5.640 | 5.535 | 5,302,400 |
| 2022-09-21 | 5.600 | 5.810 | 5.460 | 5.750 | 5.643 | 6,519,200 |
| 2022-09-20 | 5.740 | 5.880 | 5.620 | 5.640 | 5.535 | 7,449,472 |
| 2022-09-19 | 5.840 | 5.850 | 5.620 | 5.690 | 5.584 | 7,744,927 |
| 2022-09-16 | 6.000 | 6.100 | 5.800 | 5.800 | 5.692 | 9,359,400 |
| 2022-09-15 | 5.970 | 6.090 | 5.900 | 6.020 | 5.908 | 10,384,600 |
| 2022-09-14 | 5.800 | 6.000 | 5.770 | 5.930 | 5.819 | 9,339,600 |
| 2022-09-13 | 6.120 | 6.170 | 5.910 | 5.940 | 5.829 | 13,393,180 |
| 2022-09-09 | 6.100 | 6.330 | 6.000 | 6.110 | 5.996 | 16,981,173 |
| 2022-09-08 | 6.660 | 6.680 | 6.080 | 6.080 | 5.966 | 27,825,824 |
| 2022-09-07 | 6.100 | 6.170 | 5.960 | 6.100 | 5.986 | 8,707,961 |
| 2022-09-06 | 5.890 | 6.400 | 5.850 | 6.090 | 5.976 | 15,393,670 |
| 2022-09-05 | 5.740 | 5.870 | 5.700 | 5.870 | 5.760 | 5,117,501 |
| 2022-09-02 | 5.730 | 5.800 | 5.660 | 5.740 | 5.633 | 5,254,400 |
| 2022-09-01 | 5.550 | 5.810 | 5.520 | 5.700 | 5.594 | 8,624,880 |
| 2022-08-31 | 5.660 | 5.770 | 5.520 | 5.540 | 5.436 | 4,746,498 |
| 2022-08-30 | 5.490 | 5.660 | 5.470 | 5.640 | 5.535 | 4,411,501 |
| 2022-08-29 | 5.490 | 5.530 | 5.330 | 5.500 | 5.397 | 3,933,100 |
| 2022-08-26 | 5.600 | 5.630 | 5.500 | 5.520 | 5.417 | 3,785,100 |
| 2022-08-25 | 5.650 | 5.700 | 5.550 | 5.590 | 5.486 | 3,621,500 |
| 2022-08-24 | 5.700 | 5.700 | 5.560 | 5.630 | 5.525 | 3,961,300 |
| 2022-08-23 | 5.670 | 5.720 | 5.600 | 5.700 | 5.594 | 3,788,379 |
| 2022-08-22 | 5.600 | 5.790 | 5.570 | 5.690 | 5.584 | 6,886,400 |
| 2022-08-19 | 5.510 | 5.800 | 5.450 | 5.660 | 5.554 | 8,978,817 |
| 2022-08-18 | 5.570 | 5.570 | 5.450 | 5.480 | 5.378 | 3,675,939 |
| 2022-08-17 | 5.480 | 5.600 | 5.410 | 5.570 | 5.466 | 5,569,900 |
| 2022-08-16 | 5.380 | 5.590 | 5.330 | 5.500 | 5.397 | 7,317,158 |
| 2022-08-15 | 5.450 | 5.470 | 5.340 | 5.350 | 5.250 | 3,543,800 |
| 2022-08-12 | 5.510 | 5.530 | 5.430 | 5.450 | 5.348 | 4,007,500 |
| 2022-08-11 | 5.450 | 5.520 | 5.400 | 5.480 | 5.378 | 5,171,700 |
| 2022-08-10 | 5.360 | 5.540 | 5.360 | 5.400 | 5.299 | 6,152,080 |
| 2022-08-09 | 5.420 | 5.440 | 5.310 | 5.350 | 5.250 | 4,178,601 |
| 2022-08-08 | 5.340 | 5.440 | 5.340 | 5.420 | 5.319 | 4,920,302 |
| 2022-08-05 | 5.210 | 5.330 | 5.160 | 5.320 | 5.221 | 3,427,700 |
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.