Wolong Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.190 | 5.270 | 5.140 | 5.140 | 4.901 | 6,690,801 |
| 2022-05-10 | 5.080 | 5.200 | 4.980 | 5.180 | 4.940 | 4,890,100 |
| 2022-05-09 | 5.000 | 5.180 | 4.980 | 5.130 | 4.892 | 5,129,600 |
| 2022-05-06 | 5.140 | 5.140 | 4.970 | 5.030 | 4.797 | 5,580,200 |
| 2022-05-05 | 5.140 | 5.320 | 5.130 | 5.260 | 5.016 | 5,823,003 |
| 2022-04-29 | 5.030 | 5.200 | 5.020 | 5.190 | 4.949 | 6,855,300 |
| 2022-04-28 | 4.940 | 5.110 | 4.850 | 5.000 | 4.768 | 7,926,800 |
| 2022-04-27 | 4.890 | 4.990 | 4.750 | 4.980 | 4.749 | 9,068,600 |
| 2022-04-26 | 5.080 | 5.160 | 4.870 | 4.940 | 4.711 | 7,734,800 |
| 2022-04-25 | 5.400 | 5.520 | 5.020 | 5.040 | 4.806 | 8,940,900 |
| 2022-04-22 | 5.690 | 5.780 | 5.490 | 5.580 | 5.321 | 6,343,600 |
| 2022-04-21 | 6.090 | 6.170 | 5.640 | 5.690 | 5.426 | 6,929,801 |
| 2022-04-20 | 6.320 | 6.360 | 6.060 | 6.090 | 5.807 | 6,653,965 |
| 2022-04-19 | 6.170 | 6.360 | 6.010 | 6.300 | 6.008 | 9,088,000 |
| 2022-04-18 | 6.340 | 6.490 | 6.190 | 6.190 | 5.903 | 7,624,301 |
| 2022-04-15 | 6.540 | 6.710 | 6.390 | 6.450 | 6.151 | 7,862,278 |
| 2022-04-14 | 6.210 | 6.640 | 6.210 | 6.560 | 6.256 | 9,221,201 |
| 2022-04-13 | 6.210 | 6.550 | 6.160 | 6.390 | 6.093 | 13,927,050 |
| 2022-04-12 | 6.840 | 7.100 | 6.540 | 6.590 | 6.284 | 16,283,900 |
| 2022-04-11 | 6.690 | 6.740 | 6.520 | 6.550 | 6.246 | 13,116,720 |
| 2022-04-08 | 6.750 | 6.950 | 6.590 | 6.880 | 6.561 | 16,984,773 |
| 2022-04-07 | 6.990 | 7.010 | 6.650 | 6.750 | 6.437 | 25,221,886 |
| 2022-04-06 | 7.100 | 7.360 | 6.740 | 7.260 | 6.923 | 34,563,748 |
| 2022-04-01 | 6.500 | 7.190 | 6.460 | 7.060 | 6.732 | 25,380,632 |
| 2022-03-31 | 6.490 | 6.730 | 6.450 | 6.570 | 6.265 | 16,459,103 |
| 2022-03-30 | 6.200 | 6.720 | 6.150 | 6.510 | 6.208 | 17,089,601 |
| 2022-03-29 | 6.330 | 6.360 | 6.150 | 6.210 | 5.922 | 9,744,920 |
| 2022-03-28 | 6.220 | 6.480 | 6.140 | 6.360 | 6.065 | 11,769,691 |
| 2022-03-25 | 6.110 | 6.380 | 6.070 | 6.250 | 5.960 | 10,144,780 |
| 2022-03-24 | 6.040 | 6.230 | 5.990 | 6.060 | 5.779 | 8,745,200 |
| 2022-03-23 | 6.000 | 6.120 | 5.880 | 6.060 | 5.779 | 8,962,402 |
| 2022-03-22 | 5.790 | 6.030 | 5.700 | 5.960 | 5.683 | 8,172,900 |
| 2022-03-21 | 5.740 | 5.970 | 5.720 | 5.850 | 5.579 | 6,466,600 |
| 2022-03-18 | 5.400 | 5.670 | 5.340 | 5.660 | 5.397 | 5,404,767 |
| 2022-03-17 | 5.390 | 5.570 | 5.290 | 5.440 | 5.188 | 5,317,200 |
| 2022-03-16 | 5.110 | 5.230 | 4.990 | 5.200 | 4.959 | 4,454,183 |
| 2022-03-15 | 5.300 | 5.400 | 5.000 | 5.030 | 4.797 | 4,160,783 |
| 2022-03-14 | 5.400 | 5.490 | 5.310 | 5.360 | 5.111 | 2,862,600 |
| 2022-03-11 | 5.310 | 5.420 | 5.240 | 5.400 | 5.149 | 1,855,390 |
| 2022-03-10 | 5.370 | 5.530 | 5.350 | 5.410 | 5.159 | 3,052,400 |
| 2022-03-09 | 5.590 | 5.620 | 5.130 | 5.340 | 5.092 | 3,496,931 |
| 2022-03-08 | 5.890 | 5.890 | 5.570 | 5.570 | 5.312 | 3,890,665 |
| 2022-03-07 | 5.990 | 5.990 | 5.870 | 5.890 | 5.617 | 2,165,800 |
| 2022-03-04 | 5.980 | 6.000 | 5.890 | 5.950 | 5.674 | 1,836,301 |
| 2022-03-03 | 5.850 | 6.010 | 5.850 | 5.990 | 5.712 | 3,159,778 |
| 2022-03-02 | 5.950 | 5.990 | 5.810 | 5.870 | 5.598 | 2,640,000 |
| 2022-03-01 | 5.760 | 6.000 | 5.700 | 5.950 | 5.674 | 4,260,107 |
| 2022-02-28 | 5.760 | 5.790 | 5.590 | 5.750 | 5.483 | 3,155,900 |
| 2022-02-25 | 5.790 | 5.880 | 5.740 | 5.760 | 5.493 | 2,283,089 |
| 2022-02-24 | 5.990 | 6.010 | 5.660 | 5.770 | 5.502 | 4,594,805 |
| 2022-02-23 | 6.020 | 6.040 | 5.950 | 5.990 | 5.712 | 2,047,902 |
| 2022-02-22 | 5.980 | 6.070 | 5.930 | 6.010 | 5.731 | 2,683,000 |
| 2022-02-21 | 5.980 | 6.090 | 5.850 | 6.040 | 5.760 | 3,023,040 |
| 2022-02-18 | 5.850 | 6.050 | 5.750 | 6.020 | 5.741 | 4,338,540 |
| 2022-02-17 | 5.870 | 5.940 | 5.800 | 5.860 | 5.588 | 2,395,996 |
| 2022-02-16 | 5.750 | 5.990 | 5.750 | 5.910 | 5.636 | 2,966,200 |
| 2022-02-15 | 5.790 | 5.890 | 5.700 | 5.750 | 5.483 | 3,024,780 |
| 2022-02-14 | 5.880 | 5.900 | 5.720 | 5.790 | 5.521 | 3,698,090 |
| 2022-02-11 | 6.040 | 6.130 | 5.880 | 5.900 | 5.626 | 3,168,700 |
| 2022-02-10 | 5.930 | 6.050 | 5.930 | 6.020 | 5.741 | 2,435,500 |
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.