Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.800 | 4.810 | 4.730 | 4.780 | 4.780 | 33,336,012 |
| 2026-01-16 | 4.900 | 4.920 | 4.780 | 4.800 | 4.800 | 43,348,500 |
| 2026-01-15 | 4.980 | 4.980 | 4.830 | 4.900 | 4.900 | 58,785,249 |
| 2026-01-14 | 4.800 | 5.050 | 4.790 | 5.000 | 5.000 | 103,529,348 |
| 2026-01-13 | 4.920 | 4.930 | 4.780 | 4.810 | 4.810 | 56,518,700 |
| 2026-01-12 | 4.750 | 4.930 | 4.700 | 4.920 | 4.920 | 78,845,899 |
| 2026-01-09 | 4.600 | 4.720 | 4.580 | 4.700 | 4.700 | 51,197,504 |
| 2026-01-08 | 4.540 | 4.620 | 4.520 | 4.600 | 4.600 | 34,056,100 |
| 2026-01-07 | 4.590 | 4.600 | 4.530 | 4.550 | 4.550 | 26,882,900 |
| 2026-01-06 | 4.580 | 4.600 | 4.540 | 4.590 | 4.590 | 32,651,653 |
| 2026-01-05 | 4.510 | 4.580 | 4.490 | 4.570 | 4.570 | 28,701,150 |
| 2025-12-31 | 4.460 | 4.540 | 4.400 | 4.510 | 4.510 | 30,050,729 |
| 2025-12-30 | 4.450 | 4.510 | 4.440 | 4.470 | 4.470 | 19,970,200 |
| 2025-12-29 | 4.490 | 4.510 | 4.440 | 4.460 | 4.460 | 18,809,200 |
| 2025-12-26 | 4.550 | 4.560 | 4.480 | 4.500 | 4.500 | 23,893,554 |
| 2025-12-25 | 4.540 | 4.560 | 4.520 | 4.550 | 4.550 | 21,777,481 |
| 2025-12-24 | 4.500 | 4.540 | 4.460 | 4.540 | 4.540 | 17,201,600 |
| 2025-12-23 | 4.570 | 4.590 | 4.480 | 4.500 | 4.500 | 19,537,436 |
| 2025-12-22 | 4.570 | 4.640 | 4.550 | 4.590 | 4.590 | 20,546,400 |
| 2025-12-19 | 4.510 | 4.580 | 4.510 | 4.570 | 4.570 | 20,376,100 |
| 2025-12-18 | 4.450 | 4.580 | 4.450 | 4.520 | 4.520 | 24,901,300 |
| 2025-12-17 | 4.450 | 4.500 | 4.350 | 4.490 | 4.490 | 31,084,700 |
| 2025-12-16 | 4.460 | 4.500 | 4.440 | 4.450 | 4.450 | 18,357,700 |
| 2025-12-15 | 4.490 | 4.540 | 4.430 | 4.480 | 4.480 | 17,731,858 |
| 2025-12-12 | 4.480 | 4.570 | 4.480 | 4.520 | 4.520 | 20,887,500 |
| 2025-12-11 | 4.590 | 4.610 | 4.490 | 4.490 | 4.490 | 31,335,399 |
| 2025-12-10 | 4.680 | 4.700 | 4.550 | 4.610 | 4.610 | 35,100,800 |
| 2025-12-09 | 4.760 | 4.780 | 4.670 | 4.680 | 4.680 | 22,918,400 |
| 2025-12-08 | 4.720 | 4.810 | 4.690 | 4.750 | 4.750 | 33,181,899 |
| 2025-12-05 | 4.650 | 4.730 | 4.600 | 4.720 | 4.720 | 30,093,781 |
| 2025-12-04 | 4.790 | 4.810 | 4.630 | 4.670 | 4.670 | 42,082,758 |
| 2025-12-03 | 4.820 | 4.830 | 4.690 | 4.770 | 4.770 | 38,306,469 |
| 2025-12-02 | 4.820 | 4.850 | 4.780 | 4.820 | 4.820 | 25,422,170 |
| 2025-12-01 | 4.770 | 4.850 | 4.730 | 4.840 | 4.840 | 32,078,500 |
| 2025-11-28 | 4.760 | 4.790 | 4.690 | 4.780 | 4.780 | 28,534,000 |
| 2025-11-27 | 4.780 | 4.820 | 4.730 | 4.740 | 4.740 | 27,985,300 |
| 2025-11-26 | 4.850 | 4.880 | 4.770 | 4.790 | 4.790 | 38,373,300 |
| 2025-11-25 | 4.800 | 4.920 | 4.790 | 4.860 | 4.860 | 53,180,825 |
| 2025-11-24 | 4.630 | 4.820 | 4.610 | 4.790 | 4.790 | 51,074,500 |
| 2025-11-21 | 4.710 | 4.790 | 4.600 | 4.610 | 4.610 | 47,979,288 |
| 2025-11-20 | 4.650 | 4.820 | 4.640 | 4.780 | 4.780 | 60,228,766 |
| 2025-11-19 | 4.740 | 4.760 | 4.610 | 4.640 | 4.640 | 36,700,712 |
| 2025-11-18 | 4.740 | 4.790 | 4.700 | 4.760 | 4.760 | 35,131,000 |
| 2025-11-17 | 4.690 | 4.760 | 4.680 | 4.750 | 4.750 | 25,141,903 |
| 2025-11-14 | 4.680 | 4.760 | 4.680 | 4.700 | 4.700 | 28,800,200 |
| 2025-11-13 | 4.690 | 4.720 | 4.670 | 4.710 | 4.710 | 24,409,700 |
| 2025-11-12 | 4.730 | 4.750 | 4.650 | 4.710 | 4.710 | 23,612,591 |
| 2025-11-11 | 4.750 | 4.770 | 4.720 | 4.740 | 4.740 | 24,744,500 |
| 2025-11-10 | 4.700 | 4.750 | 4.680 | 4.750 | 4.750 | 24,762,500 |
| 2025-11-07 | 4.690 | 4.710 | 4.660 | 4.680 | 4.680 | 25,100,800 |
| 2025-11-06 | 4.710 | 4.730 | 4.650 | 4.720 | 4.720 | 28,665,000 |
| 2025-11-05 | 4.630 | 4.730 | 4.610 | 4.710 | 4.710 | 33,020,294 |
| 2025-11-04 | 4.700 | 4.710 | 4.630 | 4.680 | 4.680 | 21,421,425 |
| 2025-11-03 | 4.690 | 4.720 | 4.660 | 4.720 | 4.720 | 27,311,769 |
| 2025-10-31 | 4.610 | 4.730 | 4.590 | 4.690 | 4.690 | 37,809,789 |
| 2025-10-30 | 4.650 | 4.710 | 4.600 | 4.610 | 4.610 | 37,699,500 |
| 2025-10-29 | 4.660 | 4.670 | 4.570 | 4.640 | 4.640 | 21,709,800 |
| 2025-10-28 | 4.640 | 4.700 | 4.610 | 4.660 | 4.660 | 28,137,799 |
| 2025-10-27 | 4.660 | 4.670 | 4.580 | 4.620 | 4.620 | 23,465,200 |
| 2025-10-24 | 4.630 | 4.670 | 4.600 | 4.640 | 4.640 | 25,945,654 |
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.