Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.860 | 3.990 | 3.600 | 3.980 | 3.980 | 69,893,453 |
| 2026-07-20 | 3.980 | 4.080 | 3.830 | 3.890 | 3.890 | 51,706,672 |
| 2026-07-17 | 4.150 | 4.180 | 3.920 | 3.960 | 3.960 | 58,830,891 |
| 2026-07-16 | 4.110 | 4.260 | 4.090 | 4.180 | 4.180 | 43,987,898 |
| 2026-07-15 | 4.260 | 4.280 | 4.150 | 4.170 | 4.170 | 41,062,699 |
| 2026-07-14 | 4.110 | 4.260 | 4.030 | 4.260 | 4.260 | 55,253,508 |
| 2026-07-13 | 4.480 | 4.510 | 4.100 | 4.140 | 4.140 | 70,134,820 |
| 2026-07-10 | 4.440 | 4.610 | 4.430 | 4.480 | 4.480 | 73,835,398 |
| 2026-07-09 | 4.350 | 4.450 | 4.190 | 4.440 | 4.440 | 75,788,602 |
| 2026-07-08 | 4.450 | 4.470 | 4.290 | 4.340 | 4.340 | 54,859,199 |
| 2026-07-07 | 4.630 | 4.660 | 4.410 | 4.440 | 4.440 | 61,036,301 |
| 2026-07-06 | 4.760 | 4.810 | 4.580 | 4.640 | 4.640 | 63,526,898 |
| 2026-07-03 | 4.890 | 4.950 | 4.750 | 4.750 | 4.750 | 76,150,586 |
| 2026-07-02 | 5.010 | 5.080 | 4.870 | 4.880 | 4.880 | 89,117,102 |
| 2026-07-01 | 5.370 | 5.370 | 4.990 | 5.100 | 5.100 | 132,451,891 |
| 2026-06-30 | 5.280 | 5.450 | 5.100 | 5.420 | 5.420 | 91,061,625 |
| 2026-06-29 | 5.800 | 5.840 | 5.190 | 5.280 | 5.280 | 127,495,547 |
| 2026-06-26 | 6.060 | 6.080 | 5.760 | 5.810 | 5.810 | 101,314,000 |
| 2026-06-25 | 6.350 | 6.360 | 6.030 | 6.110 | 6.110 | 113,713,938 |
| 2026-06-24 | 6.360 | 6.510 | 6.090 | 6.350 | 6.350 | 139,414,297 |
| 2026-06-23 | 6.350 | 6.700 | 6.280 | 6.570 | 6.570 | 147,042,891 |
| 2026-06-22 | 6.400 | 6.600 | 6.260 | 6.460 | 6.460 | 147,570,203 |
| 2026-06-18 | 6.390 | 6.700 | 6.380 | 6.410 | 6.410 | 163,979,109 |
| 2026-06-17 | 6.220 | 6.520 | 6.210 | 6.470 | 6.470 | 140,869,906 |
| 2026-06-16 | 6.210 | 6.480 | 6.150 | 6.390 | 6.390 | 185,412,797 |
| 2026-06-15 | 5.630 | 6.300 | 5.490 | 6.280 | 6.280 | 219,562,406 |
| 2026-06-12 | 5.960 | 6.050 | 5.420 | 5.490 | 5.490 | 130,420,094 |
| 2026-06-11 | 5.960 | 6.050 | 5.580 | 5.700 | 5.700 | 140,146,594 |
| 2026-06-10 | 5.850 | 6.250 | 5.750 | 6.130 | 6.130 | 171,677,297 |
| 2026-06-09 | 6.030 | 6.180 | 5.730 | 5.910 | 5.910 | 135,445,828 |
| 2026-06-08 | 5.910 | 6.190 | 5.870 | 5.960 | 5.960 | 149,377,891 |
| 2026-06-05 | 5.820 | 6.490 | 5.790 | 6.150 | 6.150 | 216,510,703 |
| 2026-06-04 | 5.890 | 6.000 | 5.760 | 5.840 | 5.840 | 153,678,000 |
| 2026-06-03 | 5.570 | 6.280 | 5.570 | 6.030 | 6.030 | 249,782,891 |
| 2026-06-02 | 5.360 | 5.550 | 5.290 | 5.480 | 5.480 | 113,178,797 |
| 2026-06-01 | 5.340 | 5.480 | 5.300 | 5.360 | 5.360 | 67,611,602 |
| 2026-05-29 | 5.450 | 5.580 | 5.330 | 5.390 | 5.390 | 89,453,727 |
| 2026-05-28 | 5.280 | 5.530 | 5.250 | 5.470 | 5.470 | 87,922,406 |
| 2026-05-27 | 5.600 | 5.640 | 5.260 | 5.310 | 5.310 | 79,856,609 |
| 2026-05-26 | 5.740 | 5.740 | 5.450 | 5.580 | 5.580 | 80,872,000 |
| 2026-05-25 | 5.970 | 6.000 | 5.690 | 5.790 | 5.790 | 91,371,508 |
| 2026-05-22 | 5.810 | 6.000 | 5.710 | 5.970 | 5.970 | 107,080,898 |
| 2026-05-21 | 6.160 | 6.190 | 5.700 | 5.750 | 5.750 | 116,445,906 |
| 2026-05-20 | 6.300 | 6.320 | 6.020 | 6.100 | 6.100 | 116,655,398 |
| 2026-05-19 | 6.370 | 6.490 | 6.190 | 6.330 | 6.330 | 119,354,203 |
| 2026-05-18 | 6.410 | 6.640 | 6.350 | 6.450 | 6.450 | 142,142,203 |
| 2026-05-15 | 6.850 | 6.970 | 6.480 | 6.550 | 6.550 | 227,859,109 |
| 2026-05-14 | 6.800 | 7.300 | 6.800 | 6.830 | 6.830 | 293,699,500 |
| 2026-05-13 | 6.700 | 7.130 | 6.690 | 6.870 | 6.870 | 330,891,594 |
| 2026-05-12 | 6.280 | 7.340 | 6.280 | 7.040 | 7.040 | 454,378,812 |
| 2026-05-11 | 5.710 | 6.350 | 5.710 | 6.120 | 6.120 | 267,863,500 |
| 2026-05-08 | 5.450 | 5.530 | 5.410 | 5.510 | 5.510 | 80,767,203 |
| 2026-05-07 | 5.270 | 5.560 | 5.260 | 5.550 | 5.550 | 124,924,898 |
| 2026-05-06 | 5.170 | 5.300 | 5.170 | 5.260 | 5.260 | 68,282,312 |
| 2026-04-30 | 5.200 | 5.220 | 5.080 | 5.110 | 5.110 | 62,192,711 |
| 2026-04-29 | 5.180 | 5.300 | 5.170 | 5.220 | 5.220 | 64,717,500 |
| 2026-04-28 | 5.290 | 5.410 | 5.210 | 5.250 | 5.250 | 75,913,102 |
| 2026-04-27 | 5.310 | 5.450 | 5.250 | 5.370 | 5.370 | 115,536,492 |
| 2026-04-24 | 5.460 | 5.520 | 5.200 | 5.260 | 5.260 | 136,674,703 |
| 2026-04-23 | 5.350 | 5.830 | 5.340 | 5.450 | 5.450 | 229,935,016 |
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.