Anhui Wantong Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.050 | 8.100 | 7.830 | 7.970 | 7.940 | 21,632,715 |
| 2024-10-28 | 7.730 | 8.170 | 7.680 | 8.040 | 8.010 | 25,769,494 |
| 2024-10-25 | 7.550 | 7.700 | 7.510 | 7.680 | 7.651 | 12,782,586 |
| 2024-10-24 | 7.550 | 7.570 | 7.470 | 7.530 | 7.501 | 8,586,016 |
| 2024-10-23 | 7.580 | 7.750 | 7.480 | 7.620 | 7.591 | 15,083,160 |
| 2024-10-22 | 7.770 | 7.770 | 7.510 | 7.610 | 7.581 | 16,582,021 |
| 2024-10-21 | 7.680 | 7.790 | 7.570 | 7.770 | 7.741 | 21,902,734 |
| 2024-10-18 | 7.500 | 7.830 | 7.300 | 7.660 | 7.631 | 21,165,519 |
| 2024-10-17 | 7.390 | 7.570 | 7.360 | 7.410 | 7.382 | 16,852,904 |
| 2024-10-16 | 7.260 | 7.420 | 7.200 | 7.310 | 7.282 | 13,951,356 |
| 2024-10-15 | 7.350 | 7.620 | 7.210 | 7.450 | 7.422 | 25,597,769 |
| 2024-10-14 | 7.090 | 7.360 | 7.000 | 7.350 | 7.322 | 13,797,340 |
| 2024-10-11 | 7.410 | 7.440 | 6.930 | 7.040 | 7.013 | 14,905,571 |
| 2024-10-10 | 7.470 | 7.650 | 7.210 | 7.480 | 7.452 | 18,918,180 |
| 2024-10-09 | 8.000 | 8.000 | 7.410 | 7.410 | 7.382 | 27,745,420 |
| 2024-10-08 | 8.480 | 8.480 | 7.690 | 8.230 | 8.199 | 40,566,831 |
| 2024-09-30 | 7.290 | 7.750 | 7.060 | 7.710 | 7.681 | 30,720,295 |
| 2024-09-27 | 6.840 | 7.160 | 6.840 | 7.060 | 7.033 | 17,443,856 |
| 2024-09-26 | 6.720 | 6.800 | 6.690 | 6.790 | 6.764 | 9,414,890 |
| 2024-09-25 | 6.800 | 6.850 | 6.700 | 6.720 | 6.695 | 12,569,551 |
| 2024-09-24 | 6.700 | 6.760 | 6.600 | 6.740 | 6.714 | 9,219,690 |
| 2024-09-23 | 6.600 | 6.680 | 6.550 | 6.670 | 6.645 | 6,341,521 |
| 2024-09-20 | 6.500 | 6.600 | 6.470 | 6.590 | 6.565 | 7,151,970 |
| 2024-09-19 | 6.320 | 6.490 | 6.320 | 6.480 | 6.455 | 4,989,200 |
| 2024-09-18 | 6.360 | 6.400 | 6.210 | 6.310 | 6.286 | 4,827,200 |
| 2024-09-13 | 6.480 | 6.510 | 6.350 | 6.350 | 6.326 | 4,348,700 |
| 2024-09-12 | 6.470 | 6.540 | 6.460 | 6.480 | 6.455 | 2,953,020 |
| 2024-09-11 | 6.580 | 6.590 | 6.450 | 6.470 | 6.445 | 3,236,580 |
| 2024-09-10 | 6.500 | 6.590 | 6.410 | 6.580 | 6.555 | 3,787,200 |
| 2024-09-09 | 6.530 | 6.550 | 6.380 | 6.480 | 6.455 | 3,668,720 |
| 2024-09-06 | 6.590 | 6.660 | 6.480 | 6.510 | 6.485 | 4,600,740 |
| 2024-09-05 | 6.420 | 6.580 | 6.420 | 6.580 | 6.555 | 5,955,800 |
| 2024-09-04 | 6.560 | 6.600 | 6.400 | 6.420 | 6.396 | 7,057,940 |
| 2024-09-03 | 6.570 | 6.630 | 6.530 | 6.620 | 6.595 | 4,986,500 |
| 2024-09-02 | 6.580 | 6.710 | 6.550 | 6.560 | 6.535 | 5,891,400 |
| 2024-08-30 | 6.490 | 6.690 | 6.480 | 6.610 | 6.585 | 8,087,240 |
| 2024-08-29 | 6.430 | 6.510 | 6.390 | 6.490 | 6.465 | 4,149,968 |
| 2024-08-28 | 6.480 | 6.520 | 6.390 | 6.430 | 6.406 | 3,628,800 |
| 2024-08-27 | 6.530 | 6.560 | 6.400 | 6.450 | 6.426 | 4,235,500 |
| 2024-08-26 | 6.520 | 6.570 | 6.370 | 6.550 | 6.525 | 4,702,520 |
| 2024-08-23 | 6.400 | 6.510 | 6.350 | 6.490 | 6.465 | 6,155,986 |
| 2024-08-22 | 6.540 | 6.650 | 6.390 | 6.400 | 6.376 | 7,395,060 |
| 2024-08-21 | 6.500 | 6.580 | 6.450 | 6.530 | 6.505 | 4,005,367 |
| 2024-08-20 | 6.600 | 6.620 | 6.500 | 6.520 | 6.495 | 5,588,128 |
| 2024-08-19 | 6.650 | 6.710 | 6.600 | 6.620 | 6.595 | 4,946,560 |
| 2024-08-16 | 6.790 | 6.800 | 6.650 | 6.650 | 6.625 | 6,579,930 |
| 2024-08-15 | 6.730 | 6.800 | 6.580 | 6.770 | 6.744 | 7,269,601 |
| 2024-08-14 | 6.670 | 6.780 | 6.650 | 6.750 | 6.724 | 6,805,820 |
| 2024-08-13 | 6.600 | 6.690 | 6.600 | 6.670 | 6.645 | 5,134,740 |
| 2024-08-12 | 6.720 | 6.760 | 6.570 | 6.630 | 6.605 | 8,469,300 |
| 2024-08-09 | 6.810 | 6.870 | 6.730 | 6.750 | 6.724 | 6,572,260 |
| 2024-08-08 | 6.880 | 6.910 | 6.720 | 6.800 | 6.774 | 11,088,640 |
| 2024-08-07 | 6.910 | 7.030 | 6.900 | 6.930 | 6.904 | 13,096,300 |
| 2024-08-06 | 6.770 | 7.230 | 6.680 | 6.990 | 6.964 | 19,922,780 |
| 2024-08-05 | 7.000 | 7.080 | 6.710 | 6.720 | 6.695 | 18,157,701 |
| 2024-08-02 | 7.080 | 7.270 | 7.010 | 7.010 | 6.983 | 20,602,287 |
| 2024-08-01 | 7.300 | 7.440 | 7.160 | 7.180 | 7.153 | 27,925,000 |
| 2024-07-31 | 7.130 | 7.260 | 7.070 | 7.210 | 7.183 | 30,059,180 |
| 2024-07-30 | 7.360 | 7.370 | 7.110 | 7.180 | 7.153 | 39,875,000 |
| 2024-07-29 | 7.700 | 8.120 | 7.320 | 7.400 | 7.372 | 72,154,932 |
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.