Anhui Wantong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.810 | 7.610 | 6.810 | 7.610 | 7.581 | 52,786,892 |
| 2024-07-25 | 6.520 | 7.190 | 6.360 | 6.920 | 6.894 | 21,766,621 |
| 2024-07-24 | 6.460 | 6.850 | 6.410 | 6.640 | 6.615 | 10,113,580 |
| 2024-07-23 | 6.500 | 6.670 | 6.480 | 6.570 | 6.545 | 7,962,300 |
| 2024-07-22 | 6.420 | 6.580 | 6.410 | 6.510 | 6.485 | 5,134,460 |
| 2024-07-19 | 6.350 | 6.630 | 6.310 | 6.490 | 6.465 | 7,191,160 |
| 2024-07-18 | 6.260 | 6.430 | 6.200 | 6.370 | 6.346 | 5,428,975 |
| 2024-07-17 | 6.550 | 6.550 | 6.330 | 6.330 | 6.306 | 7,983,624 |
| 2024-07-16 | 6.450 | 6.710 | 6.410 | 6.590 | 6.565 | 7,962,880 |
| 2024-07-15 | 6.660 | 6.770 | 6.450 | 6.460 | 6.436 | 8,380,580 |
| 2024-07-12 | 6.640 | 6.880 | 6.590 | 6.700 | 6.675 | 10,582,934 |
| 2024-07-11 | 6.680 | 6.750 | 6.560 | 6.690 | 6.665 | 10,744,581 |
| 2024-07-10 | 6.520 | 6.730 | 6.480 | 6.550 | 6.525 | 9,951,534 |
| 2024-07-09 | 6.400 | 6.570 | 6.250 | 6.550 | 6.525 | 9,939,534 |
| 2024-07-08 | 6.500 | 6.530 | 6.330 | 6.410 | 6.386 | 8,795,000 |
| 2024-07-05 | 6.450 | 6.590 | 6.230 | 6.560 | 6.535 | 13,118,020 |
| 2024-07-04 | 6.930 | 6.990 | 6.460 | 6.510 | 6.485 | 18,366,321 |
| 2024-07-03 | 7.000 | 7.010 | 6.780 | 6.780 | 6.754 | 13,992,381 |
| 2024-07-02 | 7.130 | 7.130 | 6.960 | 6.960 | 6.934 | 15,671,040 |
| 2024-07-01 | 7.240 | 7.250 | 7.000 | 7.140 | 7.113 | 21,006,761 |
| 2024-06-28 | 7.360 | 7.450 | 7.210 | 7.340 | 7.312 | 32,025,526 |
| 2024-06-27 | 7.130 | 7.680 | 7.080 | 7.380 | 7.352 | 44,153,707 |
| 2024-06-26 | 7.180 | 7.260 | 6.950 | 7.250 | 7.223 | 30,209,910 |
| 2024-06-25 | 7.550 | 7.700 | 7.170 | 7.230 | 7.203 | 54,289,416 |
| 2024-06-24 | 6.770 | 7.520 | 6.550 | 7.520 | 7.491 | 27,131,590 |
| 2024-06-21 | 6.900 | 7.010 | 6.740 | 6.840 | 6.814 | 13,990,741 |
| 2024-06-20 | 7.270 | 7.390 | 6.930 | 6.960 | 6.934 | 26,424,220 |
| 2024-06-19 | 7.140 | 7.650 | 7.080 | 7.280 | 7.252 | 39,128,723 |
| 2024-06-18 | 6.580 | 7.290 | 6.530 | 7.130 | 7.103 | 31,465,705 |
| 2024-06-17 | 6.590 | 6.900 | 6.460 | 6.630 | 6.605 | 15,195,730 |
| 2024-06-14 | 6.360 | 6.490 | 6.230 | 6.430 | 6.406 | 6,325,700 |
| 2024-06-13 | 6.380 | 6.460 | 6.290 | 6.300 | 6.276 | 5,565,800 |
| 2024-06-12 | 6.250 | 6.480 | 6.240 | 6.430 | 6.406 | 6,798,600 |
| 2024-06-11 | 6.330 | 6.370 | 6.110 | 6.210 | 6.186 | 6,480,181 |
| 2024-06-07 | 6.170 | 6.390 | 6.120 | 6.320 | 6.296 | 12,811,555 |
| 2024-06-06 | 6.300 | 6.400 | 5.950 | 6.050 | 6.027 | 21,937,530 |
| 2024-06-05 | 6.770 | 7.100 | 6.500 | 6.610 | 6.585 | 22,447,056 |
| 2024-06-04 | 6.700 | 7.210 | 6.610 | 6.860 | 6.834 | 27,327,640 |
| 2024-06-03 | 6.960 | 7.030 | 6.530 | 6.550 | 6.525 | 10,555,920 |
| 2024-05-31 | 6.600 | 6.860 | 6.590 | 6.780 | 6.754 | 6,473,312 |
| 2024-05-30 | 6.550 | 6.650 | 6.400 | 6.590 | 6.565 | 8,195,966 |
| 2024-05-29 | 6.950 | 7.040 | 6.610 | 6.670 | 6.645 | 11,453,000 |
| 2024-05-28 | 7.120 | 7.120 | 6.950 | 6.980 | 6.954 | 8,085,680 |
| 2024-05-27 | 7.060 | 7.160 | 6.920 | 7.150 | 7.123 | 10,122,823 |
| 2024-05-24 | 6.890 | 7.150 | 6.790 | 7.070 | 7.043 | 9,458,400 |
| 2024-05-23 | 7.110 | 7.150 | 6.870 | 6.880 | 6.854 | 7,456,000 |
| 2024-05-22 | 7.110 | 7.150 | 6.960 | 7.070 | 7.043 | 8,281,428 |
| 2024-05-21 | 7.080 | 7.310 | 6.960 | 7.100 | 7.073 | 12,988,053 |
| 2024-05-20 | 6.940 | 7.100 | 6.890 | 7.060 | 7.033 | 7,795,402 |
| 2024-05-17 | 6.930 | 6.950 | 6.850 | 6.940 | 6.914 | 5,660,265 |
| 2024-05-16 | 6.890 | 7.030 | 6.850 | 6.900 | 6.874 | 7,991,900 |
| 2024-05-15 | 6.950 | 6.980 | 6.830 | 6.840 | 6.814 | 5,430,988 |
| 2024-05-14 | 6.970 | 7.100 | 6.920 | 6.950 | 6.924 | 9,718,885 |
| 2024-05-13 | 6.820 | 6.960 | 6.650 | 6.960 | 6.934 | 9,843,780 |
| 2024-05-10 | 7.160 | 7.180 | 6.830 | 6.900 | 6.874 | 11,937,700 |
| 2024-05-09 | 7.050 | 7.260 | 7.040 | 7.090 | 7.063 | 14,003,500 |
| 2024-05-08 | 7.430 | 7.480 | 7.100 | 7.160 | 7.133 | 22,217,975 |
| 2024-05-07 | 7.590 | 7.870 | 7.270 | 7.530 | 7.501 | 36,061,960 |
| 2024-05-06 | 7.590 | 7.590 | 7.590 | 7.590 | 7.561 | 5,926,700 |
| 2024-04-30 | 6.910 | 7.060 | 6.700 | 6.900 | 6.874 | 11,076,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-13 | 0.0300 CNY |
| 2020-07-31 | 0.0700 CNY |
| 2019-06-25 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.