Wolong Real Estate Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 4.390 | 4.420 | 4.220 | 4.220 | 4.220 | 25,378,762 |
| 2025-01-22 | 4.290 | 4.400 | 3.960 | 4.360 | 4.360 | 45,598,548 |
| 2025-01-21 | 4.180 | 4.610 | 4.170 | 4.400 | 4.400 | 55,890,344 |
| 2025-01-20 | 4.160 | 4.270 | 4.000 | 4.190 | 4.190 | 13,368,008 |
| 2025-01-17 | 4.020 | 4.190 | 3.990 | 4.150 | 4.150 | 13,051,172 |
| 2025-01-16 | 4.060 | 4.170 | 4.050 | 4.090 | 4.090 | 10,272,908 |
| 2025-01-15 | 4.060 | 4.100 | 3.960 | 4.070 | 4.070 | 10,609,326 |
| 2025-01-14 | 3.960 | 4.090 | 3.950 | 4.070 | 4.070 | 11,478,185 |
| 2025-01-13 | 3.910 | 4.040 | 3.800 | 3.970 | 3.970 | 12,351,348 |
| 2025-01-10 | 4.190 | 4.250 | 3.960 | 3.960 | 3.960 | 19,142,849 |
| 2025-01-09 | 4.330 | 4.420 | 4.210 | 4.230 | 4.230 | 23,135,911 |
| 2025-01-08 | 4.210 | 4.440 | 4.170 | 4.350 | 4.350 | 31,828,874 |
| 2025-01-07 | 4.560 | 4.560 | 4.240 | 4.360 | 4.360 | 47,655,353 |
| 2025-01-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 3,827,710 |
| 2025-01-03 | 3.930 | 3.940 | 3.760 | 3.770 | 3.770 | 7,508,400 |
| 2025-01-02 | 3.950 | 4.030 | 3.880 | 3.910 | 3.910 | 8,195,401 |
| 2024-12-31 | 4.010 | 4.060 | 3.960 | 3.960 | 3.960 | 7,048,900 |
| 2024-12-30 | 4.060 | 4.060 | 3.950 | 4.020 | 4.020 | 6,927,890 |
| 2024-12-27 | 3.980 | 4.090 | 3.960 | 4.060 | 4.060 | 9,043,459 |
| 2024-12-26 | 4.030 | 4.100 | 3.950 | 4.000 | 4.000 | 10,338,511 |
| 2024-12-25 | 4.160 | 4.170 | 4.000 | 4.040 | 4.040 | 8,823,901 |
| 2024-12-24 | 4.160 | 4.200 | 4.110 | 4.160 | 4.160 | 6,466,936 |
| 2024-12-23 | 4.400 | 4.420 | 4.120 | 4.130 | 4.130 | 10,812,400 |
| 2024-12-20 | 4.420 | 4.490 | 4.400 | 4.420 | 4.420 | 6,319,200 |
| 2024-12-19 | 4.400 | 4.460 | 4.340 | 4.420 | 4.420 | 7,196,299 |
| 2024-12-18 | 4.430 | 4.490 | 4.390 | 4.450 | 4.450 | 7,603,409 |
| 2024-12-17 | 4.660 | 4.710 | 4.430 | 4.450 | 4.450 | 11,793,501 |
| 2024-12-16 | 4.650 | 4.780 | 4.650 | 4.700 | 4.700 | 9,291,467 |
| 2024-12-13 | 4.800 | 4.810 | 4.610 | 4.660 | 4.660 | 10,966,510 |
| 2024-12-12 | 4.650 | 4.790 | 4.610 | 4.790 | 4.790 | 11,875,710 |
| 2024-12-11 | 4.520 | 4.670 | 4.510 | 4.660 | 4.660 | 12,187,700 |
| 2024-12-10 | 4.730 | 4.770 | 4.520 | 4.530 | 4.530 | 12,629,452 |
| 2024-12-09 | 4.620 | 4.670 | 4.480 | 4.540 | 4.540 | 9,547,920 |
| 2024-12-06 | 4.560 | 4.650 | 4.510 | 4.620 | 4.620 | 9,586,060 |
| 2024-12-05 | 4.490 | 4.550 | 4.490 | 4.550 | 4.550 | 7,938,880 |
| 2024-12-04 | 4.650 | 4.660 | 4.480 | 4.510 | 4.510 | 7,085,500 |
| 2024-12-03 | 4.620 | 4.680 | 4.590 | 4.640 | 4.640 | 9,730,500 |
| 2024-12-02 | 4.500 | 4.660 | 4.500 | 4.630 | 4.630 | 10,800,915 |
| 2024-11-29 | 4.500 | 4.540 | 4.430 | 4.500 | 4.500 | 9,976,579 |
| 2024-11-28 | 4.440 | 4.580 | 4.410 | 4.510 | 4.510 | 13,821,281 |
| 2024-11-27 | 4.340 | 4.490 | 4.270 | 4.460 | 4.460 | 13,616,403 |
| 2024-11-26 | 4.310 | 4.520 | 4.290 | 4.380 | 4.380 | 12,698,402 |
| 2024-11-25 | 4.210 | 4.310 | 4.210 | 4.300 | 4.300 | 7,309,000 |
| 2024-11-22 | 4.330 | 4.390 | 4.200 | 4.210 | 4.210 | 8,112,167 |
| 2024-11-21 | 4.290 | 4.340 | 4.260 | 4.330 | 4.330 | 7,355,008 |
| 2024-11-20 | 4.210 | 4.290 | 4.180 | 4.290 | 4.290 | 7,117,200 |
| 2024-11-19 | 4.250 | 4.250 | 4.140 | 4.220 | 4.220 | 7,792,300 |
| 2024-11-18 | 4.230 | 4.340 | 4.220 | 4.230 | 4.230 | 10,036,700 |
| 2024-11-15 | 4.280 | 4.320 | 4.190 | 4.200 | 4.200 | 9,662,400 |
| 2024-11-14 | 4.450 | 4.470 | 4.290 | 4.290 | 4.290 | 10,978,101 |
| 2024-11-13 | 4.380 | 4.440 | 4.300 | 4.370 | 4.370 | 10,487,600 |
| 2024-11-12 | 4.390 | 4.470 | 4.350 | 4.390 | 4.390 | 13,350,097 |
| 2024-11-11 | 4.440 | 4.510 | 4.330 | 4.400 | 4.400 | 15,017,735 |
| 2024-11-08 | 4.850 | 4.880 | 4.440 | 4.450 | 4.450 | 25,468,069 |
| 2024-11-07 | 4.470 | 4.710 | 4.440 | 4.700 | 4.700 | 21,203,161 |
| 2024-11-06 | 4.480 | 4.580 | 4.360 | 4.500 | 4.500 | 23,615,941 |
| 2024-11-05 | 4.400 | 4.530 | 4.350 | 4.480 | 4.480 | 22,357,595 |
| 2024-11-04 | 4.470 | 4.470 | 4.230 | 4.400 | 4.400 | 24,180,989 |
| 2024-11-01 | 4.250 | 4.600 | 4.110 | 4.400 | 4.400 | 35,879,210 |
| 2024-10-31 | 4.160 | 4.280 | 4.120 | 4.230 | 4.230 | 11,359,200 |
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.