China Wantian Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.310	0.310	0.310	0.310	0.310	20,000
2022-03-02	0.315	0.315	0.310	0.315	0.315	640,000
2022-03-01	0.315	0.325	0.310	0.320	0.320	350,000
2022-02-28	0.330	0.330	0.305	0.310	0.310	4,860,000
2022-02-25	0.330	0.335	0.330	0.330	0.330	1,440,000
2022-02-24	0.340	0.340	0.335	0.335	0.335	440,000
2022-02-23	0.330	0.340	0.330	0.335	0.335	400,000
2022-02-22	0.330	0.330	0.330	0.330	0.330	20,000
2022-02-21	0.335	0.340	0.335	0.335	0.335	370,000
2022-02-18	0.330	0.330	0.330	0.330	0.330	0
2022-02-17	0.335	0.340	0.325	0.330	0.330	330,000
2022-02-16	0.325	0.325	0.325	0.325	0.325	510,000
2022-02-15	0.330	0.330	0.325	0.325	0.325	640,000
2022-02-14	0.335	0.335	0.325	0.325	0.325	340,000
2022-02-11	0.340	0.340	0.325	0.330	0.330	830,000
2022-02-10	0.315	0.335	0.315	0.335	0.335	330,000
2022-02-09	0.350	0.350	0.345	0.345	0.345	430,000
2022-02-08	0.340	0.345	0.330	0.340	0.340	250,000
2022-02-07	0.355	0.365	0.340	0.340	0.340	1,370,000
2022-02-04	0.345	0.365	0.345	0.365	0.365	700,000
2022-01-31	0.345	0.360	0.345	0.345	0.345	50,000
2022-01-28	0.330	0.350	0.330	0.345	0.345	2,000,000
2022-01-27	0.330	0.330	0.330	0.330	0.330	0
2022-01-26	0.330	0.330	0.330	0.330	0.330	350,000
2022-01-25	0.320	0.320	0.320	0.320	0.320	230,000
2022-01-24	0.315	0.325	0.315	0.320	0.320	790,000
2022-01-21	0.330	0.330	0.325	0.330	0.330	170,000
2022-01-20	0.330	0.335	0.330	0.330	0.330	140,000
2022-01-19	0.320	0.330	0.320	0.325	0.325	340,000
2022-01-18	0.325	0.330	0.315	0.330	0.330	470,000
2022-01-17	0.335	0.335	0.325	0.335	0.335	650,000
2022-01-14	0.325	0.340	0.325	0.335	0.335	680,000
2022-01-13	0.335	0.335	0.315	0.315	0.315	600,000
2022-01-12	0.330	0.335	0.325	0.335	0.335	2,540,000
2022-01-11	0.330	0.335	0.325	0.330	0.330	2,300,000
2022-01-10	0.350	0.360	0.330	0.340	0.340	6,110,000
2022-01-07	0.330	0.365	0.325	0.345	0.345	5,210,000
2022-01-06	0.320	0.335	0.310	0.330	0.330	4,830,000
2022-01-05	0.315	0.325	0.310	0.325	0.325	4,770,000
2022-01-04	0.325	0.330	0.305	0.310	0.310	1,200,000
2022-01-03	0.330	0.335	0.300	0.315	0.315	3,420,000
2021-12-31	0.310	0.330	0.300	0.330	0.330	1,570,000
2021-12-30	0.315	0.315	0.300	0.310	0.310	2,050,000
2021-12-29	0.285	0.325	0.285	0.320	0.320	5,560,000
2021-12-28	0.290	0.290	0.280	0.285	0.285	1,790,000
2021-12-24	0.290	0.290	0.275	0.285	0.285	3,370,000
2021-12-23	0.290	0.290	0.275	0.285	0.285	930,000
2021-12-22	0.290	0.290	0.290	0.290	0.290	310,000
2021-12-21	0.270	0.290	0.270	0.285	0.285	1,530,000
2021-12-20	0.270	0.280	0.260	0.280	0.280	3,160,000
2021-12-17	0.260	0.280	0.260	0.270	0.270	2,690,000
2021-12-16	0.265	0.265	0.260	0.260	0.260	420,000
2021-12-15	0.260	0.280	0.255	0.255	0.255	630,000
2021-12-14	0.255	0.260	0.250	0.260	0.260	570,000
2021-12-13	0.255	0.255	0.255	0.255	0.255	240,000
2021-12-10	0.260	0.270	0.255	0.260	0.260	470,000
2021-12-09	0.245	0.260	0.245	0.260	0.260	600,000
2021-12-08	0.260	0.260	0.250	0.255	0.255	700,000
2021-12-07	0.260	0.260	0.240	0.255	0.255	1,790,000
2021-12-06	0.275	0.280	0.260	0.260	0.260	1,160,000

← NewerPage 20 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.