Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.240 | 5.290 | 5.170 | 5.200 | 5.200 | 48,281,500 |
| 2025-01-21 | 5.240 | 5.320 | 5.200 | 5.290 | 5.290 | 68,764,600 |
| 2025-01-20 | 5.170 | 5.320 | 5.110 | 5.200 | 5.200 | 81,610,324 |
| 2025-01-17 | 5.120 | 5.200 | 5.060 | 5.080 | 5.080 | 59,033,730 |
| 2025-01-16 | 5.200 | 5.210 | 5.100 | 5.140 | 5.140 | 91,034,622 |
| 2025-01-15 | 5.070 | 5.210 | 5.010 | 5.080 | 5.080 | 100,761,200 |
| 2025-01-14 | 4.840 | 5.150 | 4.790 | 5.100 | 5.100 | 118,123,000 |
| 2025-01-13 | 4.400 | 4.520 | 4.270 | 4.510 | 4.510 | 36,380,204 |
| 2025-01-10 | 4.620 | 4.680 | 4.430 | 4.440 | 4.440 | 36,964,400 |
| 2025-01-09 | 4.570 | 4.660 | 4.560 | 4.630 | 4.630 | 34,531,700 |
| 2025-01-08 | 4.600 | 4.670 | 4.460 | 4.610 | 4.610 | 43,349,300 |
| 2025-01-07 | 4.490 | 4.650 | 4.480 | 4.650 | 4.650 | 40,960,948 |
| 2025-01-06 | 4.450 | 4.550 | 4.320 | 4.480 | 4.480 | 37,667,000 |
| 2025-01-03 | 4.660 | 4.700 | 4.420 | 4.440 | 4.440 | 43,861,100 |
| 2025-01-02 | 4.830 | 4.890 | 4.610 | 4.660 | 4.660 | 42,006,204 |
| 2024-12-31 | 5.070 | 5.130 | 4.840 | 4.850 | 4.850 | 44,807,036 |
| 2024-12-30 | 5.090 | 5.120 | 4.950 | 5.070 | 5.070 | 30,613,976 |
| 2024-12-27 | 5.060 | 5.190 | 5.030 | 5.090 | 5.090 | 42,614,300 |
| 2024-12-26 | 4.960 | 5.220 | 4.960 | 5.080 | 5.080 | 47,012,200 |
| 2024-12-25 | 5.270 | 5.270 | 4.860 | 5.010 | 5.010 | 71,591,750 |
| 2024-12-24 | 5.250 | 5.410 | 5.200 | 5.320 | 5.320 | 49,147,500 |
| 2024-12-23 | 5.550 | 5.580 | 5.150 | 5.200 | 5.200 | 74,163,304 |
| 2024-12-20 | 5.510 | 5.660 | 5.460 | 5.590 | 5.590 | 71,623,224 |
| 2024-12-19 | 5.280 | 5.650 | 5.240 | 5.590 | 5.590 | 107,948,691 |
| 2024-12-18 | 5.290 | 5.470 | 5.160 | 5.360 | 5.360 | 63,379,098 |
| 2024-12-17 | 5.650 | 5.670 | 5.250 | 5.270 | 5.270 | 86,152,631 |
| 2024-12-16 | 5.870 | 5.870 | 5.550 | 5.630 | 5.630 | 102,012,519 |
| 2024-12-13 | 5.710 | 6.040 | 5.660 | 5.880 | 5.880 | 169,664,000 |
| 2024-12-12 | 5.850 | 5.860 | 5.610 | 5.750 | 5.750 | 95,098,484 |
| 2024-12-11 | 5.580 | 5.830 | 5.550 | 5.820 | 5.820 | 139,640,221 |
| 2024-12-10 | 5.570 | 5.690 | 5.480 | 5.590 | 5.590 | 132,574,558 |
| 2024-12-09 | 5.350 | 5.500 | 5.180 | 5.430 | 5.430 | 91,755,659 |
| 2024-12-06 | 5.310 | 5.390 | 5.180 | 5.370 | 5.370 | 61,055,012 |
| 2024-12-05 | 5.120 | 5.320 | 5.100 | 5.300 | 5.300 | 61,213,159 |
| 2024-12-04 | 5.380 | 5.400 | 5.110 | 5.150 | 5.150 | 100,721,075 |
| 2024-12-03 | 5.470 | 5.530 | 5.370 | 5.530 | 5.530 | 65,229,604 |
| 2024-12-02 | 5.340 | 5.540 | 5.310 | 5.500 | 5.500 | 73,816,304 |
| 2024-11-29 | 5.200 | 5.380 | 5.140 | 5.320 | 5.320 | 62,495,766 |
| 2024-11-28 | 5.300 | 5.380 | 5.180 | 5.220 | 5.220 | 53,273,500 |
| 2024-11-27 | 5.070 | 5.300 | 4.950 | 5.290 | 5.290 | 58,574,220 |
| 2024-11-26 | 5.200 | 5.310 | 5.120 | 5.120 | 5.120 | 45,607,558 |
| 2024-11-25 | 5.110 | 5.210 | 4.950 | 5.200 | 5.200 | 57,096,366 |
| 2024-11-22 | 5.360 | 5.480 | 5.110 | 5.120 | 5.120 | 83,922,510 |
| 2024-11-21 | 5.320 | 5.360 | 5.210 | 5.300 | 5.300 | 53,513,512 |
| 2024-11-20 | 5.060 | 5.410 | 5.040 | 5.360 | 5.360 | 79,613,810 |
| 2024-11-19 | 4.990 | 5.100 | 4.900 | 5.100 | 5.100 | 57,382,378 |
| 2024-11-18 | 5.390 | 5.440 | 4.910 | 4.960 | 4.960 | 83,180,200 |
| 2024-11-15 | 5.510 | 5.650 | 5.340 | 5.340 | 5.340 | 64,167,699 |
| 2024-11-14 | 5.770 | 5.800 | 5.470 | 5.480 | 5.480 | 69,102,763 |
| 2024-11-13 | 5.650 | 5.830 | 5.650 | 5.830 | 5.830 | 66,123,566 |
| 2024-11-12 | 5.930 | 5.940 | 5.610 | 5.720 | 5.720 | 100,364,666 |
| 2024-11-11 | 5.850 | 5.960 | 5.720 | 5.940 | 5.940 | 96,384,370 |
| 2024-11-08 | 6.050 | 6.100 | 5.870 | 5.890 | 5.890 | 110,631,171 |
| 2024-11-07 | 5.860 | 6.140 | 5.760 | 6.020 | 6.020 | 126,779,400 |
| 2024-11-06 | 5.910 | 6.240 | 5.790 | 5.950 | 5.950 | 139,212,090 |
| 2024-11-05 | 5.660 | 6.000 | 5.580 | 5.880 | 5.880 | 120,257,600 |
| 2024-11-04 | 5.510 | 5.660 | 5.450 | 5.650 | 5.650 | 98,265,598 |
| 2024-11-01 | 5.990 | 6.460 | 5.510 | 5.560 | 5.560 | 200,087,373 |
| 2024-10-31 | 6.090 | 6.140 | 5.860 | 5.950 | 5.950 | 155,167,535 |
| 2024-10-30 | 5.760 | 6.160 | 5.640 | 6.060 | 6.060 | 215,487,102 |
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.