Wolong Real Estate Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.950	6.050	5.850	5.960	5.683	2,009,901
2022-02-08	5.830	5.950	5.750	5.950	5.674	2,221,577
2022-02-07	5.830	5.970	5.730	5.830	5.559	2,815,272
2022-01-28	5.730	5.850	5.730	5.850	5.579	2,131,600
2022-01-27	5.810	5.910	5.710	5.730	5.464	2,999,682
2022-01-26	5.880	5.970	5.800	5.840	5.569	2,270,300
2022-01-25	6.110	6.160	5.870	5.880	5.607	3,843,184
2022-01-24	6.180	6.270	6.090	6.100	5.817	4,209,740
2022-01-21	6.190	6.300	6.090	6.210	5.922	5,604,156
2022-01-20	6.320	6.450	6.180	6.200	5.912	4,177,605
2022-01-19	6.290	6.390	6.260	6.320	6.027	3,329,089
2022-01-18	6.380	6.450	6.280	6.280	5.989	5,003,800
2022-01-17	6.470	6.530	6.300	6.350	6.055	4,837,938
2022-01-14	6.470	6.520	6.230	6.450	6.151	8,311,700
2022-01-13	6.380	6.740	6.380	6.470	6.170	10,639,040
2022-01-12	7.080	7.110	6.480	6.530	6.227	21,487,131
2022-01-11	6.540	7.140	6.490	7.080	6.751	16,678,821
2022-01-10	6.480	6.590	6.400	6.540	6.237	4,017,059
2022-01-07	6.510	6.630	6.430	6.480	6.179	4,407,952
2022-01-06	6.400	6.640	6.380	6.490	6.189	5,260,900
2022-01-05	6.520	6.570	6.360	6.400	6.103	4,877,817
2022-01-04	6.410	6.640	6.410	6.540	6.237	4,944,400
2021-12-31	6.280	6.540	6.280	6.500	6.198	6,412,971
2021-12-30	6.340	6.630	6.270	6.280	5.989	4,289,827
2021-12-29	6.340	6.420	6.250	6.350	6.055	1,997,080
2021-12-28	6.290	6.370	6.170	6.360	6.065	3,278,940
2021-12-27	6.250	6.420	6.120	6.250	5.960	4,409,401
2021-12-24	6.480	6.490	6.140	6.250	5.960	6,309,042
2021-12-23	6.440	6.520	6.350	6.480	6.179	4,490,799
2021-12-22	6.690	6.770	6.400	6.500	6.198	8,624,415
2021-12-21	6.380	6.740	6.380	6.700	6.389	9,326,100
2021-12-20	6.470	6.600	6.360	6.410	6.113	4,183,892
2021-12-17	6.600	6.650	6.420	6.470	6.170	5,871,100
2021-12-16	6.620	6.770	6.500	6.650	6.341	6,138,179
2021-12-15	6.510	6.840	6.500	6.620	6.313	7,345,179
2021-12-14	6.590	6.680	6.400	6.570	6.265	6,271,201
2021-12-13	7.000	7.000	6.530	6.580	6.275	11,632,402
2021-12-10	6.350	6.940	6.330	6.930	6.608	15,847,288
2021-12-09	6.610	6.700	6.320	6.390	6.093	7,346,500
2021-12-08	6.180	6.710	6.080	6.550	6.246	13,557,514
2021-12-07	6.400	6.570	6.130	6.160	5.874	10,532,554
2021-12-06	6.450	6.630	6.260	6.300	6.008	12,746,889
2021-12-03	6.600	6.910	6.360	6.470	6.170	25,164,576
2021-12-02	6.220	6.780	6.220	6.780	6.465	29,245,356
2021-12-01	5.730	6.330	5.730	6.160	5.874	20,231,453
2021-11-30	5.540	5.750	5.500	5.750	5.483	4,768,000
2021-11-29	5.730	5.730	5.480	5.490	5.235	8,442,943
2021-11-26	5.720	6.000	5.540	5.790	5.521	9,130,017
2021-11-25	5.800	5.850	5.600	5.720	5.455	4,941,683
2021-11-24	5.690	5.840	5.650	5.780	5.512	4,839,420
2021-11-23	5.600	5.800	5.590	5.750	5.483	7,389,501
2021-11-22	5.570	5.740	5.460	5.590	5.331	8,864,401
2021-11-19	5.540	5.790	5.500	5.590	5.331	10,304,907
2021-11-18	5.400	5.750	5.320	5.600	5.340	17,086,903
2021-11-17	4.890	5.390	4.860	5.390	5.140	10,723,524
2021-11-16	4.840	4.920	4.840	4.900	4.673	2,988,182
2021-11-15	4.880	4.930	4.820	4.880	4.654	3,673,525
2021-11-12	4.800	4.910	4.710	4.880	4.654	5,286,940
2021-11-11	4.670	4.900	4.670	4.870	4.644	5,189,392
2021-11-10	4.670	4.700	4.560	4.700	4.482	2,565,960

← NewerPage 20 of 21 · 1,219 trading daysOlder →

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.