China Wantian Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 0.285 | 0.325 | 0.280 | 0.290 | 0.290 | 7,600,000 |
| 2021-12-02 | 0.255 | 0.290 | 0.255 | 0.285 | 0.285 | 7,790,000 |
| 2021-12-01 | 0.255 | 0.265 | 0.250 | 0.265 | 0.265 | 4,370,000 |
| 2021-11-30 | 0.255 | 0.260 | 0.250 | 0.260 | 0.260 | 2,920,000 |
| 2021-11-29 | 0.255 | 0.255 | 0.246 | 0.246 | 0.246 | 3,490,000 |
| 2021-11-26 | 0.243 | 0.255 | 0.238 | 0.255 | 0.255 | 1,290,000 |
| 2021-11-25 | 0.247 | 0.250 | 0.244 | 0.244 | 0.244 | 1,270,000 |
| 2021-11-24 | 0.250 | 0.255 | 0.250 | 0.255 | 0.255 | 5,040,000 |
| 2021-11-23 | 0.249 | 0.260 | 0.249 | 0.250 | 0.250 | 1,360,000 |
| 2021-11-22 | 0.243 | 0.255 | 0.243 | 0.250 | 0.250 | 340,000 |
| 2021-11-19 | 0.240 | 0.243 | 0.240 | 0.243 | 0.243 | 1,230,000 |
| 2021-11-18 | 0.243 | 0.243 | 0.243 | 0.243 | 0.243 | 140,000 |
| 2021-11-17 | 0.255 | 0.260 | 0.245 | 0.248 | 0.248 | 1,130,000 |
| 2021-11-16 | 0.250 | 0.260 | 0.245 | 0.245 | 0.245 | 1,570,000 |
| 2021-11-15 | 0.230 | 0.240 | 0.230 | 0.240 | 0.240 | 100,000 |
| 2021-11-12 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 300,000 |
| 2021-11-11 | 0.236 | 0.240 | 0.236 | 0.240 | 0.240 | 60,000 |
| 2021-11-10 | 0.240 | 0.240 | 0.223 | 0.236 | 0.236 | 120,000 |
| 2021-11-09 | 0.241 | 0.242 | 0.241 | 0.241 | 0.241 | 190,000 |
| 2021-11-08 | 0.240 | 0.260 | 0.240 | 0.260 | 0.260 | 640,000 |
| 2021-11-05 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 0 |
| 2021-11-04 | 0.241 | 0.241 | 0.240 | 0.240 | 0.240 | 320,000 |
| 2021-11-03 | 0.247 | 0.260 | 0.247 | 0.260 | 0.260 | 1,160,000 |
| 2021-11-02 | 0.248 | 0.250 | 0.240 | 0.247 | 0.247 | 820,000 |
| 2021-11-01 | 0.226 | 0.245 | 0.216 | 0.240 | 0.240 | 1,350,000 |
| 2021-10-29 | 0.243 | 0.243 | 0.226 | 0.227 | 0.227 | 330,000 |
| 2021-10-28 | 0.245 | 0.245 | 0.243 | 0.243 | 0.243 | 440,000 |
| 2021-10-27 | 0.249 | 0.249 | 0.230 | 0.245 | 0.245 | 370,000 |
| 2021-10-26 | 0.250 | 0.250 | 0.250 | 0.250 | 0.250 | 0 |
| 2021-10-25 | 0.250 | 0.250 | 0.239 | 0.250 | 0.250 | 1,800,000 |
| 2021-10-22 | 0.255 | 0.265 | 0.250 | 0.260 | 0.260 | 740,000 |
| 2021-10-21 | 0.249 | 0.270 | 0.249 | 0.255 | 0.255 | 270,000 |
| 2021-10-20 | 0.270 | 0.270 | 0.241 | 0.250 | 0.250 | 3,570,000 |
| 2021-10-19 | 0.227 | 0.265 | 0.227 | 0.265 | 0.265 | 92,720,000 |
| 2021-10-18 | 0.250 | 0.265 | 0.232 | 0.249 | 0.249 | 3,010,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.