Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 4.580 | 4.620 | 4.530 | 4.620 | 4.620 | 17,134,700 |
| 2025-10-22 | 4.570 | 4.620 | 4.540 | 4.590 | 4.590 | 17,573,646 |
| 2025-10-21 | 4.500 | 4.600 | 4.470 | 4.590 | 4.590 | 23,699,346 |
| 2025-10-20 | 4.470 | 4.520 | 4.460 | 4.500 | 4.500 | 23,109,200 |
| 2025-10-17 | 4.570 | 4.580 | 4.420 | 4.420 | 4.420 | 29,812,625 |
| 2025-10-16 | 4.620 | 4.630 | 4.550 | 4.570 | 4.570 | 21,979,900 |
| 2025-10-15 | 4.600 | 4.650 | 4.550 | 4.650 | 4.650 | 26,963,636 |
| 2025-10-14 | 4.680 | 4.740 | 4.560 | 4.580 | 4.580 | 36,302,647 |
| 2025-10-13 | 4.600 | 4.680 | 4.510 | 4.680 | 4.680 | 37,583,299 |
| 2025-10-10 | 4.840 | 4.840 | 4.750 | 4.770 | 4.770 | 36,782,692 |
| 2025-10-09 | 4.830 | 4.900 | 4.820 | 4.860 | 4.860 | 39,205,192 |
| 2025-09-30 | 4.820 | 4.890 | 4.810 | 4.840 | 4.840 | 26,305,308 |
| 2025-09-29 | 4.830 | 4.850 | 4.730 | 4.840 | 4.840 | 32,414,725 |
| 2025-09-26 | 4.900 | 4.930 | 4.810 | 4.830 | 4.830 | 37,943,233 |
| 2025-09-25 | 4.980 | 5.050 | 4.940 | 4.940 | 4.940 | 33,368,099 |
| 2025-09-24 | 4.920 | 5.010 | 4.850 | 5.010 | 5.010 | 38,563,300 |
| 2025-09-23 | 5.060 | 5.080 | 4.830 | 4.930 | 4.930 | 48,309,000 |
| 2025-09-22 | 5.090 | 5.120 | 5.010 | 5.090 | 5.090 | 30,399,153 |
| 2025-09-19 | 5.110 | 5.170 | 5.000 | 5.030 | 5.030 | 34,529,700 |
| 2025-09-18 | 5.210 | 5.240 | 5.040 | 5.090 | 5.090 | 50,115,499 |
| 2025-09-17 | 5.210 | 5.240 | 5.170 | 5.210 | 5.210 | 37,724,600 |
| 2025-09-16 | 5.060 | 5.240 | 5.040 | 5.240 | 5.240 | 59,446,900 |
| 2025-09-15 | 5.090 | 5.120 | 5.030 | 5.060 | 5.060 | 33,797,093 |
| 2025-09-12 | 5.140 | 5.180 | 5.090 | 5.100 | 5.100 | 45,185,833 |
| 2025-09-11 | 5.090 | 5.150 | 5.020 | 5.150 | 5.150 | 66,379,766 |
| 2025-09-10 | 4.870 | 5.190 | 4.850 | 5.110 | 5.110 | 105,590,375 |
| 2025-09-09 | 4.960 | 4.960 | 4.840 | 4.860 | 4.860 | 36,130,600 |
| 2025-09-08 | 4.950 | 4.990 | 4.890 | 4.970 | 4.970 | 35,933,600 |
| 2025-09-05 | 4.890 | 4.970 | 4.830 | 4.960 | 4.960 | 39,143,600 |
| 2025-09-04 | 4.940 | 5.000 | 4.780 | 4.880 | 4.880 | 43,704,600 |
| 2025-09-03 | 5.100 | 5.120 | 4.900 | 4.920 | 4.920 | 47,706,608 |
| 2025-09-02 | 5.240 | 5.240 | 5.030 | 5.090 | 5.090 | 59,067,528 |
| 2025-09-01 | 5.280 | 5.370 | 5.220 | 5.250 | 5.250 | 48,589,204 |
| 2025-08-29 | 5.400 | 5.420 | 5.250 | 5.300 | 5.300 | 58,988,124 |
| 2025-08-28 | 5.240 | 5.420 | 5.200 | 5.390 | 5.390 | 92,923,404 |
| 2025-08-27 | 5.360 | 5.470 | 5.200 | 5.210 | 5.210 | 87,912,902 |
| 2025-08-26 | 5.290 | 5.410 | 5.250 | 5.330 | 5.330 | 65,048,844 |
| 2025-08-25 | 5.320 | 5.330 | 5.200 | 5.270 | 5.270 | 57,558,868 |
| 2025-08-22 | 5.240 | 5.290 | 5.220 | 5.280 | 5.280 | 45,126,911 |
| 2025-08-21 | 5.250 | 5.360 | 5.200 | 5.260 | 5.260 | 65,625,480 |
| 2025-08-20 | 5.220 | 5.300 | 5.160 | 5.270 | 5.270 | 60,713,500 |
| 2025-08-19 | 5.100 | 5.380 | 5.080 | 5.270 | 5.270 | 99,588,900 |
| 2025-08-18 | 5.070 | 5.170 | 5.040 | 5.110 | 5.110 | 75,052,712 |
| 2025-08-15 | 4.960 | 5.080 | 4.930 | 5.060 | 5.060 | 77,796,011 |
| 2025-08-14 | 4.950 | 5.030 | 4.850 | 4.940 | 4.940 | 63,175,400 |
| 2025-08-13 | 4.980 | 4.990 | 4.930 | 4.960 | 4.960 | 32,934,400 |
| 2025-08-12 | 4.970 | 4.990 | 4.910 | 4.980 | 4.980 | 35,708,800 |
| 2025-08-11 | 4.870 | 4.960 | 4.870 | 4.960 | 4.960 | 34,801,000 |
| 2025-08-08 | 4.930 | 4.940 | 4.860 | 4.880 | 4.880 | 27,004,200 |
| 2025-08-07 | 4.940 | 4.960 | 4.880 | 4.930 | 4.930 | 27,296,500 |
| 2025-08-06 | 4.890 | 4.950 | 4.890 | 4.950 | 4.950 | 34,742,000 |
| 2025-08-05 | 4.870 | 4.910 | 4.850 | 4.910 | 4.910 | 35,407,700 |
| 2025-08-04 | 4.800 | 4.870 | 4.760 | 4.860 | 4.860 | 23,040,300 |
| 2025-08-01 | 4.760 | 4.850 | 4.740 | 4.840 | 4.840 | 32,125,400 |
| 2025-07-31 | 4.810 | 4.880 | 4.730 | 4.750 | 4.750 | 31,433,500 |
| 2025-07-30 | 4.860 | 4.890 | 4.790 | 4.840 | 4.840 | 34,799,900 |
| 2025-07-29 | 4.890 | 4.920 | 4.820 | 4.880 | 4.880 | 34,741,296 |
| 2025-07-28 | 4.950 | 4.950 | 4.890 | 4.900 | 4.900 | 29,187,100 |
| 2025-07-25 | 4.960 | 4.990 | 4.910 | 4.930 | 4.930 | 45,599,700 |
| 2025-07-24 | 4.830 | 5.010 | 4.820 | 4.970 | 4.970 | 76,826,300 |
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.