China Wantian Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.290	0.300	0.285	0.290	0.290	300,000
2022-06-01	0.290	0.305	0.290	0.305	0.305	210,000
2022-05-31	0.295	0.295	0.295	0.295	0.295	30,000
2022-05-30	0.295	0.295	0.295	0.295	0.295	0
2022-05-27	0.300	0.300	0.295	0.295	0.295	150,000
2022-05-26	0.295	0.295	0.295	0.295	0.295	0
2022-05-25	0.290	0.305	0.290	0.295	0.295	650,000
2022-05-24	0.300	0.305	0.300	0.305	0.305	150,000
2022-05-23	0.305	0.310	0.300	0.300	0.300	280,000
2022-05-20	0.295	0.315	0.295	0.295	0.295	300,000
2022-05-19	0.310	0.310	0.310	0.310	0.310	0
2022-05-18	0.310	0.310	0.310	0.310	0.310	20,000
2022-05-17	0.305	0.315	0.305	0.310	0.310	500,000
2022-05-16	0.300	0.305	0.295	0.305	0.305	610,000
2022-05-13	0.280	0.305	0.280	0.300	0.300	340,000
2022-05-12	0.290	0.290	0.280	0.280	0.280	430,000
2022-05-11	0.300	0.300	0.300	0.300	0.300	410,000
2022-05-10	0.290	0.300	0.290	0.300	0.300	930,000
2022-05-06	0.310	0.310	0.310	0.310	0.310	320,000
2022-05-05	0.300	0.305	0.300	0.305	0.305	1,010,000
2022-05-04	0.310	0.310	0.300	0.300	0.300	3,270,000
2022-05-03	0.305	0.305	0.305	0.305	0.305	40,000
2022-04-29	0.310	0.315	0.305	0.305	0.305	810,000
2022-04-28	0.295	0.310	0.295	0.310	0.310	590,000
2022-04-27	0.305	0.305	0.305	0.305	0.305	450,000
2022-04-26	0.315	0.320	0.305	0.305	0.305	1,450,000
2022-04-25	0.310	0.315	0.300	0.315	0.315	540,000
2022-04-22	0.305	0.315	0.305	0.315	0.315	1,490,000
2022-04-21	0.290	0.305	0.290	0.305	0.305	1,380,000
2022-04-20	0.285	0.290	0.280	0.280	0.280	1,130,000
2022-04-19	0.295	0.295	0.280	0.280	0.280	1,600,000
2022-04-14	0.300	0.300	0.285	0.285	0.285	3,120,000
2022-04-13	0.295	0.310	0.285	0.300	0.300	1,810,000
2022-04-12	0.305	0.305	0.305	0.305	0.305	420,000
2022-04-11	0.310	0.325	0.300	0.325	0.325	2,570,000
2022-04-08	0.290	0.315	0.290	0.315	0.315	890,000
2022-04-07	0.285	0.285	0.285	0.285	0.285	630,000
2022-04-06	0.295	0.300	0.285	0.290	0.290	1,430,000
2022-04-04	0.280	0.300	0.280	0.300	0.300	520,000
2022-04-01	0.285	0.295	0.285	0.295	0.295	540,000
2022-03-31	0.300	0.300	0.280	0.290	0.290	2,810,000
2022-03-30	0.300	0.300	0.300	0.300	0.300	60,000
2022-03-29	0.300	0.300	0.300	0.300	0.300	0
2022-03-28	0.305	0.305	0.300	0.300	0.300	350,000
2022-03-25	0.295	0.295	0.295	0.295	0.295	300,000
2022-03-24	0.295	0.295	0.295	0.295	0.295	100,000
2022-03-23	0.295	0.295	0.295	0.295	0.295	60,000
2022-03-22	0.290	0.295	0.285	0.290	0.290	480,000
2022-03-21	0.300	0.300	0.295	0.295	0.295	30,000
2022-03-18	0.300	0.300	0.300	0.300	0.300	200,000
2022-03-17	0.295	0.295	0.295	0.295	0.295	0
2022-03-16	0.295	0.295	0.295	0.295	0.295	0
2022-03-15	0.300	0.310	0.295	0.295	0.295	400,000
2022-03-14	0.310	0.310	0.295	0.305	0.305	430,000
2022-03-11	0.300	0.310	0.290	0.310	0.310	380,000
2022-03-10	0.315	0.315	0.285	0.310	0.310	1,680,000
2022-03-09	0.330	0.330	0.330	0.330	0.330	240,000
2022-03-08	0.330	0.330	0.330	0.330	0.330	60,000
2022-03-07	0.310	0.330	0.310	0.330	0.330	470,000
2022-03-04	0.305	0.305	0.300	0.305	0.305	240,000

← NewerPage 19 of 21 · 1,235 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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