Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 4.830 | 5.010 | 4.820 | 4.970 | 4.970 | 76,826,300 |
| 2025-07-23 | 4.890 | 4.900 | 4.810 | 4.820 | 4.820 | 27,777,700 |
| 2025-07-22 | 4.920 | 4.930 | 4.840 | 4.880 | 4.880 | 30,326,400 |
| 2025-07-21 | 4.870 | 4.920 | 4.860 | 4.920 | 4.920 | 27,140,498 |
| 2025-07-18 | 4.930 | 4.940 | 4.860 | 4.880 | 4.880 | 25,389,300 |
| 2025-07-17 | 4.860 | 4.920 | 4.830 | 4.910 | 4.910 | 29,590,700 |
| 2025-07-16 | 4.870 | 4.910 | 4.830 | 4.850 | 4.850 | 22,950,800 |
| 2025-07-15 | 4.880 | 4.900 | 4.790 | 4.860 | 4.860 | 26,177,100 |
| 2025-07-14 | 4.920 | 4.930 | 4.860 | 4.880 | 4.880 | 22,697,600 |
| 2025-07-11 | 4.900 | 4.940 | 4.860 | 4.920 | 4.920 | 32,220,100 |
| 2025-07-10 | 4.880 | 4.940 | 4.860 | 4.920 | 4.920 | 28,260,900 |
| 2025-07-09 | 4.870 | 4.910 | 4.860 | 4.880 | 4.880 | 28,628,800 |
| 2025-07-08 | 4.810 | 4.930 | 4.780 | 4.900 | 4.900 | 38,711,000 |
| 2025-07-07 | 4.780 | 4.810 | 4.750 | 4.800 | 4.800 | 17,148,300 |
| 2025-07-04 | 4.850 | 4.860 | 4.770 | 4.790 | 4.790 | 26,141,400 |
| 2025-07-03 | 4.780 | 4.870 | 4.780 | 4.860 | 4.860 | 29,768,900 |
| 2025-07-02 | 4.830 | 4.840 | 4.750 | 4.790 | 4.790 | 27,131,200 |
| 2025-07-01 | 4.880 | 4.890 | 4.790 | 4.840 | 4.840 | 27,783,100 |
| 2025-06-30 | 4.840 | 4.890 | 4.830 | 4.870 | 4.870 | 30,713,000 |
| 2025-06-27 | 4.800 | 4.920 | 4.780 | 4.840 | 4.840 | 39,778,000 |
| 2025-06-26 | 4.810 | 4.890 | 4.760 | 4.820 | 4.820 | 49,109,399 |
| 2025-06-25 | 4.760 | 4.810 | 4.730 | 4.810 | 4.810 | 31,343,200 |
| 2025-06-24 | 4.670 | 4.780 | 4.670 | 4.780 | 4.780 | 34,337,200 |
| 2025-06-23 | 4.500 | 4.690 | 4.490 | 4.680 | 4.680 | 28,964,400 |
| 2025-06-20 | 4.570 | 4.610 | 4.510 | 4.550 | 4.550 | 20,364,873 |
| 2025-06-19 | 4.680 | 4.730 | 4.560 | 4.580 | 4.580 | 28,710,477 |
| 2025-06-18 | 4.680 | 4.780 | 4.640 | 4.720 | 4.720 | 34,066,473 |
| 2025-06-17 | 4.650 | 4.680 | 4.620 | 4.660 | 4.660 | 17,450,973 |
| 2025-06-16 | 4.600 | 4.700 | 4.590 | 4.670 | 4.670 | 20,142,200 |
| 2025-06-13 | 4.730 | 4.750 | 4.600 | 4.600 | 4.600 | 29,241,000 |
| 2025-06-12 | 4.720 | 4.800 | 4.690 | 4.760 | 4.760 | 26,249,100 |
| 2025-06-11 | 4.720 | 4.780 | 4.690 | 4.740 | 4.740 | 18,746,985 |
| 2025-06-10 | 4.780 | 4.800 | 4.650 | 4.720 | 4.720 | 28,676,600 |
| 2025-06-09 | 4.740 | 4.800 | 4.740 | 4.790 | 4.790 | 20,733,600 |
| 2025-06-06 | 4.740 | 4.780 | 4.710 | 4.750 | 4.750 | 19,833,500 |
| 2025-06-05 | 4.690 | 4.770 | 4.660 | 4.760 | 4.760 | 26,692,300 |
| 2025-06-04 | 4.690 | 4.720 | 4.670 | 4.700 | 4.700 | 21,865,800 |
| 2025-06-03 | 4.690 | 4.810 | 4.680 | 4.690 | 4.690 | 31,340,000 |
| 2025-05-30 | 4.720 | 4.790 | 4.620 | 4.650 | 4.650 | 30,124,000 |
| 2025-05-29 | 4.550 | 4.870 | 4.550 | 4.750 | 4.750 | 44,814,700 |
| 2025-05-28 | 4.610 | 4.640 | 4.530 | 4.560 | 4.560 | 17,879,800 |
| 2025-05-27 | 4.610 | 4.630 | 4.560 | 4.600 | 4.600 | 17,144,800 |
| 2025-05-26 | 4.540 | 4.630 | 4.530 | 4.630 | 4.630 | 19,872,700 |
| 2025-05-23 | 4.670 | 4.670 | 4.540 | 4.550 | 4.550 | 26,314,204 |
| 2025-05-22 | 4.700 | 4.780 | 4.660 | 4.680 | 4.680 | 21,278,600 |
| 2025-05-21 | 4.810 | 4.820 | 4.720 | 4.730 | 4.730 | 22,462,300 |
| 2025-05-20 | 4.770 | 4.840 | 4.710 | 4.830 | 4.830 | 24,065,800 |
| 2025-05-19 | 4.730 | 4.800 | 4.680 | 4.780 | 4.780 | 19,814,700 |
| 2025-05-16 | 4.710 | 4.800 | 4.700 | 4.750 | 4.750 | 17,809,600 |
| 2025-05-15 | 4.850 | 4.870 | 4.730 | 4.730 | 4.730 | 26,125,394 |
| 2025-05-14 | 4.850 | 4.900 | 4.820 | 4.880 | 4.880 | 25,679,100 |
| 2025-05-13 | 4.960 | 4.990 | 4.850 | 4.860 | 4.860 | 27,794,200 |
| 2025-05-12 | 4.920 | 4.950 | 4.880 | 4.920 | 4.920 | 24,241,200 |
| 2025-05-09 | 4.930 | 4.950 | 4.830 | 4.870 | 4.870 | 27,823,112 |
| 2025-05-08 | 4.900 | 4.970 | 4.880 | 4.950 | 4.950 | 30,531,900 |
| 2025-05-07 | 4.990 | 5.020 | 4.850 | 4.900 | 4.900 | 41,791,700 |
| 2025-05-06 | 4.810 | 4.950 | 4.810 | 4.940 | 4.940 | 43,000,188 |
| 2025-04-30 | 4.740 | 4.820 | 4.730 | 4.780 | 4.780 | 28,872,900 |
| 2025-04-29 | 4.700 | 4.770 | 4.660 | 4.740 | 4.740 | 26,470,000 |
| 2025-04-28 | 4.710 | 4.730 | 4.650 | 4.660 | 4.660 | 21,209,994 |
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.