Anhui Wantong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.330 | 7.390 | 7.140 | 7.210 | 7.183 | 6,207,500 |
| 2025-01-20 | 7.250 | 7.350 | 7.100 | 7.300 | 7.272 | 7,241,803 |
| 2025-01-17 | 7.200 | 7.270 | 7.120 | 7.200 | 7.173 | 5,884,800 |
| 2025-01-16 | 7.240 | 7.260 | 7.120 | 7.240 | 7.213 | 7,766,151 |
| 2025-01-15 | 7.300 | 7.300 | 7.130 | 7.190 | 7.163 | 7,118,500 |
| 2025-01-14 | 7.070 | 7.300 | 7.040 | 7.290 | 7.262 | 10,071,420 |
| 2025-01-13 | 6.830 | 7.050 | 6.670 | 7.050 | 7.023 | 8,308,840 |
| 2025-01-10 | 7.020 | 7.130 | 6.780 | 6.820 | 6.794 | 9,376,000 |
| 2025-01-09 | 6.930 | 7.140 | 6.920 | 7.010 | 6.983 | 7,714,400 |
| 2025-01-08 | 7.010 | 7.070 | 6.800 | 6.990 | 6.964 | 8,953,060 |
| 2025-01-07 | 6.780 | 7.010 | 6.780 | 7.010 | 6.983 | 9,098,460 |
| 2025-01-06 | 6.850 | 6.880 | 6.590 | 6.760 | 6.734 | 9,106,820 |
| 2025-01-03 | 7.350 | 7.370 | 6.830 | 6.860 | 6.834 | 13,256,500 |
| 2025-01-02 | 7.360 | 7.510 | 7.150 | 7.250 | 7.223 | 11,718,645 |
| 2024-12-31 | 7.580 | 7.720 | 7.360 | 7.380 | 7.352 | 12,768,992 |
| 2024-12-30 | 7.850 | 7.920 | 7.500 | 7.540 | 7.511 | 17,934,133 |
| 2024-12-27 | 7.850 | 8.240 | 7.800 | 7.940 | 7.910 | 16,897,867 |
| 2024-12-26 | 7.800 | 8.150 | 7.700 | 7.870 | 7.840 | 21,441,375 |
| 2024-12-25 | 8.400 | 8.690 | 7.930 | 7.930 | 7.900 | 39,748,169 |
| 2024-12-24 | 8.350 | 9.100 | 8.350 | 8.810 | 8.777 | 43,094,740 |
| 2024-12-23 | 9.100 | 9.180 | 8.270 | 8.270 | 8.239 | 30,457,980 |
| 2024-12-20 | 9.170 | 9.510 | 9.000 | 9.190 | 9.155 | 36,019,807 |
| 2024-12-19 | 9.020 | 9.340 | 8.830 | 9.260 | 9.225 | 39,980,126 |
| 2024-12-18 | 8.560 | 9.300 | 8.200 | 9.030 | 8.996 | 41,273,733 |
| 2024-12-17 | 9.120 | 9.190 | 8.420 | 8.450 | 8.418 | 22,239,824 |
| 2024-12-16 | 9.120 | 9.420 | 9.040 | 9.120 | 9.085 | 25,875,060 |
| 2024-12-13 | 8.970 | 9.480 | 8.840 | 9.100 | 9.065 | 31,221,426 |
| 2024-12-12 | 8.760 | 9.120 | 8.760 | 9.000 | 8.966 | 19,838,050 |
| 2024-12-11 | 8.640 | 8.900 | 8.590 | 8.830 | 8.797 | 14,267,164 |
| 2024-12-10 | 9.010 | 9.080 | 8.670 | 8.690 | 8.657 | 18,914,347 |
| 2024-12-09 | 8.850 | 9.040 | 8.670 | 8.820 | 8.787 | 18,814,386 |
| 2024-12-06 | 9.270 | 9.300 | 8.810 | 8.880 | 8.846 | 24,349,793 |
| 2024-12-05 | 8.530 | 9.010 | 8.510 | 8.970 | 8.936 | 31,239,775 |
| 2024-12-04 | 8.800 | 8.820 | 8.480 | 8.510 | 8.478 | 17,008,383 |
| 2024-12-03 | 8.680 | 9.000 | 8.500 | 8.830 | 8.797 | 27,801,940 |
| 2024-12-02 | 8.290 | 8.890 | 8.290 | 8.670 | 8.637 | 28,555,275 |
| 2024-11-29 | 8.300 | 8.400 | 8.120 | 8.310 | 8.278 | 20,349,500 |
| 2024-11-28 | 8.410 | 8.690 | 8.300 | 8.330 | 8.298 | 19,691,295 |
| 2024-11-27 | 8.310 | 8.490 | 8.050 | 8.470 | 8.438 | 29,033,248 |
| 2024-11-26 | 8.580 | 9.080 | 8.480 | 8.550 | 8.518 | 35,750,753 |
| 2024-11-25 | 8.780 | 8.880 | 8.310 | 8.670 | 8.637 | 34,900,007 |
| 2024-11-22 | 9.180 | 9.420 | 8.480 | 8.520 | 8.488 | 70,887,781 |
| 2024-11-21 | 7.990 | 8.800 | 7.900 | 8.800 | 8.767 | 33,201,864 |
| 2024-11-20 | 7.740 | 8.080 | 7.700 | 8.000 | 7.970 | 13,259,660 |
| 2024-11-19 | 7.620 | 7.770 | 7.460 | 7.760 | 7.731 | 13,653,560 |
| 2024-11-18 | 8.100 | 8.240 | 7.500 | 7.550 | 7.521 | 19,645,020 |
| 2024-11-15 | 8.450 | 8.550 | 8.000 | 8.070 | 8.039 | 17,989,585 |
| 2024-11-14 | 8.740 | 8.900 | 8.430 | 8.460 | 8.428 | 19,562,565 |
| 2024-11-13 | 8.510 | 8.760 | 8.320 | 8.760 | 8.727 | 26,993,002 |
| 2024-11-12 | 8.720 | 9.000 | 8.470 | 8.610 | 8.577 | 34,792,780 |
| 2024-11-11 | 8.280 | 8.930 | 8.160 | 8.740 | 8.707 | 36,245,800 |
| 2024-11-08 | 8.080 | 8.450 | 8.030 | 8.290 | 8.259 | 26,660,067 |
| 2024-11-07 | 7.730 | 8.040 | 7.700 | 8.040 | 8.010 | 16,416,472 |
| 2024-11-06 | 7.870 | 7.980 | 7.720 | 7.790 | 7.760 | 15,888,740 |
| 2024-11-05 | 7.740 | 7.920 | 7.720 | 7.850 | 7.820 | 15,849,140 |
| 2024-11-04 | 7.800 | 7.800 | 7.500 | 7.750 | 7.721 | 13,911,918 |
| 2024-11-01 | 8.160 | 8.240 | 7.580 | 7.590 | 7.561 | 27,324,960 |
| 2024-10-31 | 8.320 | 8.500 | 8.010 | 8.210 | 8.179 | 29,512,662 |
| 2024-10-30 | 7.890 | 8.430 | 7.840 | 8.280 | 8.249 | 35,982,983 |
| 2024-10-29 | 8.050 | 8.100 | 7.830 | 7.970 | 7.940 | 21,632,715 |
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.