Anhui Wantong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.100 | 8.110 | 7.910 | 7.940 | 7.940 | 13,529,220 |
| 2025-07-22 | 8.100 | 8.190 | 8.090 | 8.100 | 8.100 | 15,936,720 |
| 2025-07-21 | 8.070 | 8.150 | 8.050 | 8.130 | 8.130 | 9,623,105 |
| 2025-07-18 | 8.050 | 8.110 | 8.020 | 8.070 | 8.070 | 8,179,100 |
| 2025-07-17 | 8.030 | 8.090 | 8.010 | 8.050 | 8.050 | 8,686,540 |
| 2025-07-16 | 8.100 | 8.140 | 8.020 | 8.050 | 8.050 | 8,035,700 |
| 2025-07-15 | 8.150 | 8.180 | 7.960 | 8.090 | 8.090 | 13,257,265 |
| 2025-07-14 | 8.050 | 8.200 | 8.000 | 8.180 | 8.180 | 14,729,661 |
| 2025-07-11 | 8.280 | 8.310 | 8.150 | 8.210 | 8.210 | 14,186,560 |
| 2025-07-10 | 8.110 | 8.320 | 8.040 | 8.250 | 8.250 | 25,966,630 |
| 2025-07-09 | 8.090 | 8.180 | 8.050 | 8.110 | 8.110 | 12,661,540 |
| 2025-07-08 | 7.990 | 8.090 | 7.980 | 8.090 | 8.090 | 9,140,400 |
| 2025-07-07 | 7.990 | 8.050 | 7.960 | 8.020 | 8.020 | 7,710,180 |
| 2025-07-04 | 8.000 | 8.090 | 7.900 | 8.030 | 8.030 | 13,579,300 |
| 2025-07-03 | 8.000 | 8.140 | 7.970 | 8.040 | 8.040 | 10,619,780 |
| 2025-07-02 | 8.020 | 8.020 | 7.900 | 7.950 | 7.950 | 8,025,460 |
| 2025-07-01 | 8.020 | 8.060 | 7.900 | 8.020 | 8.020 | 12,541,400 |
| 2025-06-30 | 8.020 | 8.080 | 7.990 | 8.050 | 8.050 | 12,446,100 |
| 2025-06-27 | 8.010 | 8.060 | 7.920 | 8.010 | 8.010 | 14,208,240 |
| 2025-06-26 | 7.910 | 8.070 | 7.870 | 7.920 | 7.920 | 14,303,980 |
| 2025-06-25 | 7.910 | 7.940 | 7.850 | 7.940 | 7.940 | 10,442,120 |
| 2025-06-24 | 7.730 | 7.920 | 7.730 | 7.910 | 7.910 | 12,960,280 |
| 2025-06-23 | 7.410 | 7.770 | 7.380 | 7.760 | 7.760 | 12,957,660 |
| 2025-06-20 | 7.550 | 7.610 | 7.430 | 7.480 | 7.480 | 9,611,020 |
| 2025-06-19 | 7.740 | 7.830 | 7.550 | 7.580 | 7.580 | 12,018,300 |
| 2025-06-18 | 7.850 | 7.850 | 7.700 | 7.740 | 7.740 | 8,966,720 |
| 2025-06-17 | 7.790 | 7.840 | 7.660 | 7.790 | 7.790 | 10,252,320 |
| 2025-06-16 | 7.670 | 7.820 | 7.630 | 7.780 | 7.780 | 10,271,800 |
| 2025-06-13 | 7.860 | 7.880 | 7.620 | 7.700 | 7.700 | 14,274,400 |
| 2025-06-12 | 7.860 | 7.940 | 7.810 | 7.900 | 7.870 | 10,429,040 |
| 2025-06-11 | 7.840 | 7.980 | 7.800 | 7.920 | 7.890 | 11,945,540 |
| 2025-06-10 | 8.010 | 8.020 | 7.710 | 7.840 | 7.810 | 21,832,800 |
| 2025-06-09 | 8.020 | 8.060 | 7.980 | 8.030 | 8.000 | 17,022,920 |
| 2025-06-06 | 8.080 | 8.100 | 7.960 | 8.020 | 7.990 | 15,793,674 |
| 2025-06-05 | 7.980 | 8.130 | 7.980 | 8.010 | 7.980 | 20,400,400 |
| 2025-06-04 | 7.920 | 8.030 | 7.860 | 7.990 | 7.960 | 17,162,700 |
| 2025-06-03 | 7.880 | 8.020 | 7.880 | 7.910 | 7.880 | 17,658,106 |
| 2025-05-30 | 8.000 | 8.150 | 7.870 | 7.890 | 7.860 | 26,572,362 |
| 2025-05-29 | 7.750 | 8.120 | 7.750 | 8.020 | 7.990 | 39,654,192 |
| 2025-05-28 | 7.710 | 7.880 | 7.680 | 7.750 | 7.721 | 19,935,542 |
| 2025-05-27 | 7.770 | 7.840 | 7.670 | 7.720 | 7.691 | 17,351,100 |
| 2025-05-26 | 7.670 | 7.840 | 7.610 | 7.780 | 7.751 | 20,286,492 |
| 2025-05-23 | 8.020 | 8.020 | 7.700 | 7.750 | 7.721 | 34,073,400 |
| 2025-05-22 | 7.860 | 8.090 | 7.770 | 8.090 | 8.059 | 48,119,118 |
| 2025-05-21 | 7.850 | 7.960 | 7.670 | 7.930 | 7.900 | 40,537,890 |
| 2025-05-20 | 7.900 | 7.990 | 7.780 | 7.890 | 7.860 | 36,435,261 |
| 2025-05-19 | 7.920 | 8.040 | 7.800 | 7.950 | 7.920 | 41,930,548 |
| 2025-05-16 | 7.910 | 8.180 | 7.730 | 7.970 | 7.940 | 72,876,580 |
| 2025-05-15 | 9.010 | 9.300 | 8.270 | 8.270 | 8.239 | 93,795,034 |
| 2025-05-14 | 9.510 | 10.010 | 9.000 | 9.190 | 9.155 | 140,005,862 |
| 2025-05-13 | 8.330 | 9.100 | 8.150 | 9.100 | 9.065 | 90,584,425 |
| 2025-05-12 | 7.560 | 8.270 | 7.510 | 8.270 | 8.239 | 60,312,780 |
| 2025-05-09 | 7.650 | 7.650 | 7.460 | 7.520 | 7.491 | 6,346,700 |
| 2025-05-08 | 7.580 | 7.680 | 7.530 | 7.650 | 7.621 | 6,250,900 |
| 2025-05-07 | 7.620 | 7.700 | 7.510 | 7.600 | 7.571 | 9,296,151 |
| 2025-05-06 | 7.400 | 7.540 | 7.400 | 7.540 | 7.511 | 7,524,020 |
| 2025-04-30 | 7.350 | 7.440 | 7.280 | 7.340 | 7.312 | 6,005,720 |
| 2025-04-29 | 7.250 | 7.480 | 7.050 | 7.290 | 7.262 | 9,962,351 |
| 2025-04-28 | 7.260 | 7.400 | 7.070 | 7.120 | 7.093 | 11,790,960 |
| 2025-04-25 | 7.240 | 7.800 | 7.210 | 7.450 | 7.422 | 12,769,200 |
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.