Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.350 | 5.830 | 5.340 | 5.450 | 5.450 | 229,935,016 |
| 2026-04-22 | 4.930 | 5.180 | 4.920 | 5.170 | 5.170 | 105,108,203 |
| 2026-04-21 | 5.050 | 5.060 | 4.910 | 4.940 | 4.940 | 53,875,699 |
| 2026-04-20 | 4.970 | 5.170 | 4.970 | 5.090 | 5.090 | 76,854,406 |
| 2026-04-17 | 4.980 | 5.000 | 4.930 | 4.960 | 4.960 | 31,053,301 |
| 2026-04-16 | 4.990 | 5.030 | 4.920 | 5.020 | 5.020 | 36,891,199 |
| 2026-04-15 | 4.990 | 5.010 | 4.930 | 4.960 | 4.960 | 37,845,000 |
| 2026-04-14 | 5.000 | 5.100 | 4.940 | 5.000 | 5.000 | 44,712,000 |
| 2026-04-13 | 4.880 | 5.050 | 4.880 | 5.010 | 5.010 | 51,553,031 |
| 2026-04-10 | 4.910 | 5.150 | 4.890 | 4.920 | 4.920 | 69,622,438 |
| 2026-04-09 | 4.780 | 4.920 | 4.740 | 4.880 | 4.880 | 56,291,910 |
| 2026-04-08 | 4.720 | 4.840 | 4.690 | 4.840 | 4.840 | 59,443,129 |
| 2026-04-07 | 4.420 | 4.750 | 4.410 | 4.630 | 4.630 | 63,360,199 |
| 2026-04-03 | 4.520 | 4.540 | 4.360 | 4.380 | 4.380 | 35,644,801 |
| 2026-04-02 | 4.650 | 4.660 | 4.460 | 4.500 | 4.500 | 48,318,398 |
| 2026-04-01 | 4.690 | 4.770 | 4.620 | 4.670 | 4.670 | 47,811,727 |
| 2026-03-31 | 4.690 | 4.760 | 4.580 | 4.590 | 4.590 | 42,631,500 |
| 2026-03-30 | 4.620 | 4.720 | 4.430 | 4.720 | 4.720 | 58,487,281 |
| 2026-03-27 | 4.620 | 4.750 | 4.580 | 4.730 | 4.730 | 36,531,699 |
| 2026-03-26 | 4.830 | 4.880 | 4.670 | 4.700 | 4.700 | 48,369,602 |
| 2026-03-25 | 4.680 | 4.990 | 4.670 | 4.840 | 4.840 | 61,913,980 |
| 2026-03-24 | 4.570 | 4.660 | 4.410 | 4.650 | 4.650 | 63,034,801 |
| 2026-03-23 | 4.690 | 4.730 | 4.410 | 4.470 | 4.470 | 83,070,992 |
| 2026-03-20 | 4.990 | 5.050 | 4.790 | 4.800 | 4.800 | 71,440,961 |
| 2026-03-19 | 5.010 | 5.080 | 4.950 | 4.980 | 4.980 | 77,395,320 |
| 2026-03-18 | 4.960 | 5.100 | 4.950 | 5.090 | 5.090 | 100,035,398 |
| 2026-03-17 | 5.000 | 5.080 | 4.910 | 4.930 | 4.930 | 63,884,488 |
| 2026-03-16 | 4.930 | 5.020 | 4.900 | 5.020 | 5.020 | 60,149,000 |
| 2026-03-13 | 4.970 | 5.060 | 4.920 | 4.940 | 4.940 | 83,303,391 |
| 2026-03-12 | 4.920 | 5.000 | 4.880 | 4.920 | 4.920 | 37,348,199 |
| 2026-03-11 | 4.960 | 5.020 | 4.920 | 4.950 | 4.950 | 52,090,199 |
| 2026-03-10 | 4.830 | 4.960 | 4.830 | 4.940 | 4.940 | 59,562,699 |
| 2026-03-09 | 4.710 | 4.810 | 4.600 | 4.780 | 4.780 | 45,326,398 |
| 2026-03-06 | 4.750 | 4.790 | 4.700 | 4.780 | 4.780 | 29,437,500 |
| 2026-03-05 | 4.690 | 4.840 | 4.690 | 4.790 | 4.790 | 58,042,602 |
| 2026-03-04 | 4.590 | 4.690 | 4.570 | 4.600 | 4.600 | 46,126,887 |
| 2026-03-03 | 4.840 | 4.950 | 4.660 | 4.680 | 4.680 | 65,103,000 |
| 2026-03-02 | 4.880 | 4.940 | 4.770 | 4.800 | 4.800 | 54,649,898 |
| 2026-02-27 | 4.930 | 4.990 | 4.890 | 4.980 | 4.980 | 44,812,898 |
| 2026-02-26 | 4.860 | 5.010 | 4.840 | 4.970 | 4.970 | 69,654,305 |
| 2026-02-25 | 4.870 | 4.920 | 4.840 | 4.860 | 4.860 | 35,139,699 |
| 2026-02-24 | 4.880 | 4.920 | 4.790 | 4.870 | 4.870 | 41,005,102 |
| 2026-02-13 | 4.880 | 4.950 | 4.820 | 4.820 | 4.820 | 34,474,500 |
| 2026-02-12 | 4.980 | 5.000 | 4.870 | 4.900 | 4.900 | 37,831,199 |
| 2026-02-11 | 5.010 | 5.070 | 4.930 | 4.950 | 4.950 | 56,494,887 |
| 2026-02-10 | 4.870 | 5.080 | 4.860 | 5.020 | 5.020 | 96,489,766 |
| 2026-02-09 | 4.820 | 4.890 | 4.790 | 4.890 | 4.890 | 47,903,871 |
| 2026-02-06 | 4.710 | 4.830 | 4.670 | 4.760 | 4.760 | 49,130,102 |
| 2026-02-05 | 4.720 | 4.780 | 4.710 | 4.740 | 4.740 | 34,172,398 |
| 2026-02-04 | 4.730 | 4.750 | 4.680 | 4.750 | 4.750 | 32,820,320 |
| 2026-02-03 | 4.680 | 4.780 | 4.680 | 4.760 | 4.760 | 38,221,000 |
| 2026-02-02 | 4.680 | 4.810 | 4.650 | 4.660 | 4.660 | 42,245,102 |
| 2026-01-30 | 4.640 | 4.740 | 4.580 | 4.720 | 4.720 | 46,742,898 |
| 2026-01-29 | 4.690 | 4.790 | 4.580 | 4.660 | 4.660 | 50,677,793 |
| 2026-01-28 | 4.660 | 4.840 | 4.650 | 4.730 | 4.730 | 58,357,887 |
| 2026-01-27 | 4.650 | 4.700 | 4.550 | 4.640 | 4.640 | 34,087,199 |
| 2026-01-26 | 4.720 | 4.730 | 4.600 | 4.670 | 4.670 | 44,667,801 |
| 2026-01-23 | 4.570 | 4.740 | 4.570 | 4.720 | 4.720 | 49,934,398 |
| 2026-01-22 | 4.530 | 4.630 | 4.500 | 4.590 | 4.590 | 40,509,871 |
| 2026-01-21 | 4.510 | 4.550 | 4.470 | 4.510 | 4.510 | 39,478,199 |
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.