Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.730 | 4.790 | 4.690 | 4.720 | 4.720 | 28,089,525 |
| 2025-04-24 | 4.800 | 4.800 | 4.660 | 4.700 | 4.700 | 34,329,028 |
| 2025-04-23 | 4.850 | 4.880 | 4.770 | 4.780 | 4.780 | 49,917,604 |
| 2025-04-22 | 4.790 | 4.880 | 4.750 | 4.880 | 4.880 | 53,235,002 |
| 2025-04-21 | 4.650 | 4.780 | 4.600 | 4.780 | 4.780 | 44,961,400 |
| 2025-04-18 | 4.530 | 4.730 | 4.520 | 4.690 | 4.690 | 52,929,900 |
| 2025-04-17 | 4.490 | 4.650 | 4.470 | 4.550 | 4.550 | 29,984,591 |
| 2025-04-16 | 4.590 | 4.600 | 4.430 | 4.530 | 4.530 | 27,671,291 |
| 2025-04-15 | 4.620 | 4.660 | 4.560 | 4.620 | 4.620 | 27,678,491 |
| 2025-04-14 | 4.630 | 4.690 | 4.600 | 4.630 | 4.630 | 38,068,350 |
| 2025-04-11 | 4.480 | 4.600 | 4.450 | 4.520 | 4.520 | 43,368,423 |
| 2025-04-10 | 4.520 | 4.740 | 4.520 | 4.570 | 4.570 | 79,236,125 |
| 2025-04-09 | 4.030 | 4.870 | 3.810 | 4.540 | 4.540 | 90,638,584 |
| 2025-04-08 | 4.090 | 4.290 | 4.040 | 4.150 | 4.150 | 50,668,758 |
| 2025-04-07 | 4.680 | 4.680 | 3.950 | 4.000 | 4.000 | 70,670,391 |
| 2025-04-03 | 4.920 | 5.000 | 4.890 | 4.940 | 4.940 | 23,354,400 |
| 2025-04-02 | 4.970 | 5.060 | 4.940 | 4.970 | 4.970 | 23,867,400 |
| 2025-04-01 | 4.880 | 5.030 | 4.860 | 4.990 | 4.990 | 34,537,400 |
| 2025-03-31 | 4.870 | 4.890 | 4.750 | 4.860 | 4.860 | 30,379,300 |
| 2025-03-28 | 5.020 | 5.080 | 4.930 | 4.930 | 4.930 | 31,307,100 |
| 2025-03-27 | 5.020 | 5.090 | 4.940 | 5.030 | 5.030 | 30,756,135 |
| 2025-03-26 | 4.990 | 5.080 | 4.970 | 5.040 | 5.040 | 28,259,600 |
| 2025-03-25 | 5.050 | 5.080 | 4.960 | 5.010 | 5.010 | 35,048,800 |
| 2025-03-24 | 5.280 | 5.290 | 4.930 | 5.080 | 5.080 | 69,069,700 |
| 2025-03-21 | 5.430 | 5.450 | 5.280 | 5.290 | 5.290 | 52,950,400 |
| 2025-03-20 | 5.440 | 5.570 | 5.380 | 5.460 | 5.460 | 45,199,600 |
| 2025-03-19 | 5.530 | 5.530 | 5.400 | 5.440 | 5.440 | 39,500,300 |
| 2025-03-18 | 5.550 | 5.610 | 5.490 | 5.550 | 5.550 | 44,818,500 |
| 2025-03-17 | 5.520 | 5.620 | 5.470 | 5.560 | 5.560 | 55,619,525 |
| 2025-03-14 | 5.330 | 5.510 | 5.270 | 5.500 | 5.500 | 64,501,300 |
| 2025-03-13 | 5.450 | 5.480 | 5.270 | 5.370 | 5.370 | 53,331,900 |
| 2025-03-12 | 5.380 | 5.550 | 5.370 | 5.470 | 5.470 | 71,558,281 |
| 2025-03-11 | 5.220 | 5.460 | 5.200 | 5.380 | 5.380 | 56,991,700 |
| 2025-03-10 | 5.410 | 5.420 | 5.260 | 5.320 | 5.320 | 42,412,600 |
| 2025-03-07 | 5.510 | 5.570 | 5.370 | 5.430 | 5.430 | 57,164,900 |
| 2025-03-06 | 5.480 | 5.620 | 5.460 | 5.550 | 5.550 | 74,225,070 |
| 2025-03-05 | 5.280 | 5.450 | 5.220 | 5.440 | 5.440 | 67,342,258 |
| 2025-03-04 | 5.120 | 5.310 | 5.110 | 5.290 | 5.290 | 39,925,400 |
| 2025-03-03 | 5.180 | 5.320 | 5.120 | 5.180 | 5.180 | 46,788,943 |
| 2025-02-28 | 5.470 | 5.500 | 5.150 | 5.200 | 5.200 | 67,163,336 |
| 2025-02-27 | 5.610 | 5.670 | 5.410 | 5.530 | 5.530 | 71,246,200 |
| 2025-02-26 | 5.610 | 5.740 | 5.600 | 5.650 | 5.650 | 75,043,367 |
| 2025-02-25 | 5.490 | 5.760 | 5.460 | 5.600 | 5.600 | 95,954,900 |
| 2025-02-24 | 5.630 | 5.690 | 5.500 | 5.600 | 5.600 | 68,582,819 |
| 2025-02-21 | 5.500 | 5.660 | 5.440 | 5.610 | 5.610 | 87,348,871 |
| 2025-02-20 | 5.450 | 5.510 | 5.380 | 5.490 | 5.490 | 54,965,648 |
| 2025-02-19 | 5.290 | 5.440 | 5.240 | 5.430 | 5.430 | 57,495,336 |
| 2025-02-18 | 5.570 | 5.570 | 5.230 | 5.250 | 5.250 | 73,953,700 |
| 2025-02-17 | 5.570 | 5.640 | 5.510 | 5.580 | 5.580 | 65,772,523 |
| 2025-02-14 | 5.490 | 5.550 | 5.380 | 5.520 | 5.520 | 63,028,923 |
| 2025-02-13 | 5.610 | 5.630 | 5.460 | 5.490 | 5.490 | 74,552,100 |
| 2025-02-12 | 5.470 | 5.730 | 5.450 | 5.650 | 5.650 | 102,160,036 |
| 2025-02-11 | 5.520 | 5.540 | 5.430 | 5.470 | 5.470 | 63,680,700 |
| 2025-02-10 | 5.440 | 5.620 | 5.440 | 5.560 | 5.560 | 77,867,304 |
| 2025-02-07 | 5.460 | 5.550 | 5.350 | 5.470 | 5.470 | 99,192,170 |
| 2025-02-06 | 5.330 | 5.500 | 5.260 | 5.500 | 5.500 | 85,254,270 |
| 2025-02-05 | 5.400 | 5.430 | 5.330 | 5.360 | 5.360 | 65,026,470 |
| 2025-01-27 | 5.310 | 5.460 | 5.260 | 5.330 | 5.330 | 76,331,870 |
| 2025-01-24 | 5.200 | 5.290 | 5.160 | 5.280 | 5.280 | 50,363,200 |
| 2025-01-23 | 5.270 | 5.390 | 5.200 | 5.210 | 5.210 | 65,619,800 |
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.