China Wan Tong Yuan Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.430	0.430	0.430	0.430	0.417	20,000
2022-05-31	0.430	0.430	0.430	0.430	0.417	0
2022-05-30	0.425	0.430	0.420	0.430	0.417	40,000
2022-05-27	3.300	3.300	0.425	0.425	0.413	1,540,000
2022-05-26	0.450	0.450	0.450	0.450	0.437	0
2022-05-25	0.450	0.450	0.450	0.450	0.437	0
2022-05-24	0.450	0.450	0.450	0.450	0.437	10,000
2022-05-23	0.425	0.425	0.425	0.425	0.413	0
2022-05-20	0.425	0.425	0.425	0.425	0.413	0
2022-05-19	0.425	0.425	0.425	0.425	0.413	0
2022-05-18	0.425	0.425	0.425	0.425	0.413	0
2022-05-17	0.425	0.425	0.425	0.425	0.413	40,000
2022-05-16	0.425	0.425	0.425	0.425	0.413	0
2022-05-13	0.425	0.425	0.425	0.425	0.413	0
2022-05-12	0.425	0.425	0.425	0.425	0.413	50,000
2022-05-11	0.445	0.445	0.445	0.445	0.432	0
2022-05-10	0.445	0.445	0.445	0.445	0.432	0
2022-05-06	0.445	0.445	0.445	0.445	0.432	0
2022-05-05	0.455	0.455	0.455	0.455	0.442	0
2022-05-04	0.455	0.455	0.455	0.455	0.442	0
2022-05-03	0.455	0.455	0.455	0.455	0.442	0
2022-04-29	0.455	0.455	0.455	0.455	0.442	0
2022-04-28	0.460	0.460	0.460	0.460	0.447	0
2022-04-27	0.465	0.465	0.465	0.465	0.451	50,000
2022-04-26	0.445	0.445	0.445	0.445	0.432	0
2022-04-25	0.440	0.445	0.440	0.445	0.432	80,000
2022-04-22	0.470	0.470	0.460	0.460	0.447	10,000
2022-04-21	0.450	0.450	0.450	0.450	0.437	0
2022-04-20	0.450	0.450	0.450	0.450	0.437	0
2022-04-19	0.410	0.450	0.410	0.450	0.437	20,000
2022-04-14	0.400	0.410	0.360	0.410	0.398	150,000
2022-04-13	0.460	0.460	0.460	0.460	0.447	0
2022-04-12	0.470	0.470	0.405	0.460	0.447	210,000
2022-04-11	0.475	0.475	0.470	0.470	0.456	20,000
2022-04-08	0.445	0.445	0.445	0.445	0.432	0
2022-04-07	0.445	0.445	0.445	0.445	0.432	10,000
2022-04-06	0.450	0.450	0.450	0.450	0.437	0
2022-04-04	0.450	0.450	0.450	0.450	0.437	0
2022-04-01	0.450	0.450	0.450	0.450	0.437	0
2022-03-31	0.450	0.450	0.450	0.450	0.437	0
2022-03-30	0.465	0.465	0.450	0.450	0.437	20,000
2022-03-29	0.440	0.440	0.440	0.440	0.427	80,000
2022-03-28	0.435	0.440	0.435	0.440	0.427	70,000
2022-03-25	0.400	0.400	0.400	0.400	0.388	0
2022-03-24	0.400	0.400	0.400	0.400	0.388	0
2022-03-23	0.400	0.400	0.400	0.400	0.388	10,000
2022-03-22	0.390	0.390	0.390	0.390	0.379	0
2022-03-21	0.390	0.390	0.390	0.390	0.379	0
2022-03-18	0.370	0.370	0.370	0.370	0.359	0
2022-03-17	0.370	0.370	0.370	0.370	0.359	0
2022-03-16	0.370	0.370	0.370	0.370	0.359	10,000
2022-03-15	0.365	0.365	0.365	0.365	0.354	50,000
2022-03-14	0.400	0.400	0.400	0.400	0.388	60,000
2022-03-11	0.450	0.450	0.450	0.450	0.437	0
2022-03-10	0.450	0.450	0.450	0.450	0.437	0
2022-03-09	0.470	0.470	0.470	0.470	0.456	0
2022-03-08	0.480	0.480	0.480	0.480	0.466	0
2022-03-07	0.500	0.500	0.500	0.500	0.485	10,000
2022-03-04	0.460	0.460	0.460	0.460	0.447	0
2022-03-03	0.460	0.460	0.460	0.460	0.447	0

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-02	0.0055 HKD
2024-06-25	0.0100 HKD

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