Wolong Electric Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.317	12.575	12.050	12.517	12.197	19,850,462
2022-02-08	12.633	12.642	12.167	12.333	12.018	21,877,218
2022-02-07	12.600	12.925	12.567	12.608	12.286	18,105,748
2022-01-28	12.558	12.617	12.150	12.392	12.075	15,317,450
2022-01-27	12.800	12.942	12.383	12.383	12.067	15,146,796
2022-01-26	12.492	12.925	8.333	12.867	12.538	25,476,044
2022-01-25	13.225	13.300	12.475	12.483	12.165	27,890,541
2022-01-24	13.092	13.350	12.983	13.242	12.904	15,596,901
2022-01-21	13.333	13.450	13.150	13.175	12.839	13,655,119
2022-01-20	13.867	13.867	13.225	13.267	12.928	20,236,674
2022-01-19	13.992	14.083	13.583	13.750	13.399	19,182,639
2022-01-18	13.967	14.117	13.817	14.067	13.708	19,690,755
2022-01-17	13.817	14.208	13.675	13.942	13.586	23,082,418
2022-01-14	13.525	14.067	13.400	13.817	13.464	30,163,113
2022-01-13	13.742	13.758	13.242	13.525	13.180	23,229,268
2022-01-12	13.667	13.717	13.492	13.692	13.342	19,869,307
2022-01-11	13.900	13.992	13.375	13.442	13.099	23,529,858
2022-01-10	14.025	14.042	13.667	13.900	13.545	22,914,007
2022-01-07	14.617	14.725	14.050	14.075	13.716	23,281,072
2022-01-06	14.375	14.742	14.308	14.608	14.235	21,978,267
2022-01-05	14.642	14.783	14.183	14.425	14.057	30,761,354
2022-01-04	15.350	15.408	14.608	14.642	14.268	36,685,400
2021-12-31	15.308	15.750	15.108	15.242	14.853	24,389,362
2021-12-30	15.492	15.775	15.292	15.367	14.974	20,811,588
2021-12-29	15.750	15.933	15.483	15.533	15.137	16,861,464
2021-12-28	15.825	15.833	15.417	15.783	15.380	17,734,280
2021-12-27	15.292	16.108	15.292	15.733	15.332	25,423,866
2021-12-24	16.233	16.233	15.242	15.367	14.974	30,922,600
2021-12-23	15.833	16.217	15.708	15.967	15.559	22,954,868
2021-12-22	15.417	16.075	15.417	15.833	15.429	32,593,964
2021-12-21	15.742	15.792	15.167	15.458	15.064	39,651,765
2021-12-20	15.875	16.017	15.542	15.633	15.234	46,363,492
2021-12-17	16.767	16.900	16.083	16.500	16.079	48,693,261
2021-12-16	16.433	17.033	16.325	16.908	16.477	38,571,321
2021-12-15	16.367	16.900	16.217	16.433	16.014	33,366,412
2021-12-14	16.692	16.817	16.192	16.367	15.949	28,854,056
2021-12-13	16.458	16.883	15.808	16.742	16.314	53,037,494
2021-12-10	16.450	16.958	16.067	16.775	16.347	64,672,162
2021-12-09	17.242	17.400	16.550	16.567	16.144	45,554,284
2021-12-08	16.850	17.633	16.775	17.167	16.728	45,976,239
2021-12-07	17.167	17.667	16.342	16.792	16.363	69,227,528
2021-12-06	16.217	17.500	16.117	17.192	16.753	91,276,465
2021-12-03	16.400	16.642	15.733	16.417	15.998	64,042,910
2021-12-02	16.208	17.025	15.758	16.650	16.225	81,491,053
2021-12-01	16.383	16.625	15.683	16.192	15.778	91,276,948
2021-11-30	15.883	16.825	15.758	16.492	16.071	117,936,198
2021-11-29	14.400	16.083	14.308	15.750	15.348	104,730,434
2021-11-26	14.458	14.833	14.400	14.692	14.317	60,938,568
2021-11-25	14.575	14.967	14.250	14.550	14.179	75,133,525
2021-11-24	14.292	14.983	14.258	14.333	13.967	99,064,107
2021-11-23	14.658	15.367	14.258	14.267	13.902	153,298,416
2021-11-22	14.250	14.250	13.667	14.042	13.683	101,597,930
2021-11-19	12.808	14.092	12.675	14.092	13.732	81,752,463
2021-11-18	13.458	13.533	12.808	12.808	12.481	67,107,492
2021-11-17	12.917	13.625	12.733	13.542	13.196	66,191,586
2021-11-16	13.025	13.242	12.800	12.967	12.636	40,234,597
2021-11-15	13.408	13.633	13.017	13.158	12.822	75,422,113
2021-11-12	12.792	13.458	12.758	13.333	12.993	70,462,977
2021-11-11	12.492	13.067	12.342	12.850	12.522	59,104,717
2021-11-10	12.767	12.833	12.150	12.592	12.270	48,195,373

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.1500 CNY
2022-07-25	0.1500 CNY
2021-07-19	0.1500 CNY
2020-06-09	0.1500 CNY
2019-06-21	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.