Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.160 | 3.250 | 3.150 | 3.230 | 3.230 | 22,041,400 |
| 2024-07-25 | 3.220 | 3.250 | 3.130 | 3.190 | 3.190 | 23,684,659 |
| 2024-07-24 | 3.140 | 3.300 | 3.130 | 3.190 | 3.190 | 28,865,600 |
| 2024-07-23 | 3.230 | 3.260 | 3.160 | 3.160 | 3.160 | 19,514,300 |
| 2024-07-22 | 3.220 | 3.260 | 3.180 | 3.230 | 3.230 | 19,480,569 |
| 2024-07-19 | 3.170 | 3.240 | 3.140 | 3.220 | 3.220 | 23,631,069 |
| 2024-07-18 | 3.190 | 3.200 | 3.090 | 3.170 | 3.170 | 27,393,900 |
| 2024-07-17 | 3.320 | 3.340 | 3.200 | 3.210 | 3.210 | 31,556,500 |
| 2024-07-16 | 3.330 | 3.350 | 3.280 | 3.340 | 3.340 | 22,153,900 |
| 2024-07-15 | 3.400 | 3.400 | 3.310 | 3.320 | 3.320 | 23,939,200 |
| 2024-07-12 | 3.460 | 3.510 | 3.410 | 3.430 | 3.430 | 25,565,900 |
| 2024-07-11 | 3.480 | 3.530 | 3.450 | 3.490 | 3.490 | 33,654,700 |
| 2024-07-10 | 3.410 | 3.450 | 3.380 | 3.400 | 3.400 | 25,053,600 |
| 2024-07-09 | 3.300 | 3.460 | 3.280 | 3.450 | 3.450 | 40,536,269 |
| 2024-07-08 | 3.420 | 3.430 | 3.280 | 3.310 | 3.310 | 30,184,500 |
| 2024-07-05 | 3.380 | 3.450 | 3.320 | 3.430 | 3.430 | 28,029,900 |
| 2024-07-04 | 3.480 | 3.510 | 3.380 | 3.380 | 3.380 | 35,944,900 |
| 2024-07-03 | 3.560 | 3.560 | 3.460 | 3.470 | 3.470 | 32,687,013 |
| 2024-07-02 | 3.560 | 3.640 | 3.550 | 3.560 | 3.560 | 36,877,900 |
| 2024-07-01 | 3.550 | 3.580 | 3.460 | 3.560 | 3.560 | 36,860,000 |
| 2024-06-28 | 3.490 | 3.660 | 3.470 | 3.550 | 3.550 | 55,319,800 |
| 2024-06-27 | 3.580 | 3.620 | 3.480 | 3.490 | 3.490 | 40,881,600 |
| 2024-06-26 | 3.470 | 3.620 | 3.410 | 3.600 | 3.600 | 52,820,000 |
| 2024-06-25 | 3.600 | 3.630 | 3.440 | 3.480 | 3.480 | 54,143,200 |
| 2024-06-24 | 3.660 | 3.720 | 3.570 | 3.590 | 3.590 | 63,308,800 |
| 2024-06-21 | 3.720 | 3.830 | 3.680 | 3.730 | 3.730 | 65,123,898 |
| 2024-06-20 | 3.740 | 3.870 | 3.690 | 3.800 | 3.800 | 104,801,547 |
| 2024-06-19 | 3.730 | 3.880 | 3.660 | 3.760 | 3.760 | 101,167,600 |
| 2024-06-18 | 3.560 | 3.720 | 3.540 | 3.690 | 3.690 | 63,805,120 |
| 2024-06-17 | 3.630 | 3.640 | 3.570 | 3.580 | 3.580 | 35,511,900 |
| 2024-06-14 | 3.580 | 3.710 | 3.560 | 3.620 | 3.620 | 53,076,100 |
| 2024-06-13 | 3.620 | 3.690 | 3.580 | 3.600 | 3.600 | 70,710,404 |
| 2024-06-12 | 3.310 | 3.880 | 3.300 | 3.650 | 3.650 | 124,287,856 |
| 2024-06-11 | 3.280 | 3.350 | 3.120 | 3.340 | 3.340 | 50,802,556 |
| 2024-06-07 | 3.390 | 3.480 | 3.200 | 3.300 | 3.300 | 88,641,197 |
| 2024-06-06 | 3.880 | 3.920 | 3.140 | 3.390 | 3.390 | 143,767,300 |
| 2024-06-05 | 3.820 | 4.010 | 3.720 | 3.930 | 3.930 | 108,053,891 |
| 2024-06-04 | 3.930 | 3.970 | 3.770 | 3.850 | 3.850 | 95,502,300 |
| 2024-06-03 | 3.980 | 4.070 | 3.880 | 4.010 | 4.010 | 122,033,147 |
| 2024-05-31 | 3.660 | 4.060 | 3.660 | 3.980 | 3.980 | 163,875,040 |
| 2024-05-30 | 3.780 | 3.860 | 3.660 | 3.680 | 3.680 | 88,509,659 |
| 2024-05-29 | 3.580 | 4.140 | 3.550 | 3.840 | 3.840 | 154,641,100 |
| 2024-05-28 | 3.700 | 3.740 | 3.590 | 3.600 | 3.600 | 83,383,000 |
| 2024-05-27 | 3.980 | 4.060 | 3.740 | 3.810 | 3.810 | 116,780,223 |
| 2024-05-24 | 3.670 | 3.880 | 3.590 | 3.810 | 3.810 | 114,728,600 |
| 2024-05-23 | 3.780 | 3.780 | 3.680 | 3.700 | 3.700 | 61,577,200 |
| 2024-05-22 | 3.740 | 3.860 | 3.700 | 3.810 | 3.810 | 80,077,500 |
| 2024-05-21 | 3.760 | 3.910 | 3.720 | 3.790 | 3.790 | 80,424,806 |
| 2024-05-20 | 3.770 | 3.810 | 3.700 | 3.760 | 3.760 | 76,884,859 |
| 2024-05-17 | 3.600 | 3.880 | 3.590 | 3.850 | 3.850 | 132,067,000 |
| 2024-05-16 | 3.510 | 3.770 | 3.510 | 3.690 | 3.690 | 103,542,599 |
| 2024-05-15 | 3.510 | 3.540 | 3.450 | 3.470 | 3.470 | 35,170,047 |
| 2024-05-14 | 3.440 | 3.620 | 3.420 | 3.550 | 3.550 | 62,982,759 |
| 2024-05-13 | 3.450 | 3.530 | 3.390 | 3.440 | 3.440 | 38,225,000 |
| 2024-05-10 | 3.580 | 3.600 | 3.470 | 3.490 | 3.490 | 44,117,859 |
| 2024-05-09 | 3.630 | 3.660 | 3.550 | 3.580 | 3.580 | 47,803,100 |
| 2024-05-08 | 3.720 | 3.730 | 3.590 | 3.610 | 3.610 | 56,260,059 |
| 2024-05-07 | 3.760 | 3.810 | 3.700 | 3.730 | 3.730 | 62,164,051 |
| 2024-05-06 | 3.720 | 3.830 | 3.670 | 3.750 | 3.750 | 79,434,300 |
| 2024-04-30 | 3.800 | 3.870 | 3.660 | 3.710 | 3.710 | 83,724,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.