Wutong Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.130 | 4.170 | 4.090 | 4.110 | 4.110 | 21,653,700 |
| 2026-10-20 | 4.060 | 4.140 | 4.060 | 4.130 | 4.130 | 19,781,900 |
| 2026-10-19 | 4.090 | 4.130 | 4.020 | 4.080 | 4.080 | 22,733,755 |
| 2026-10-16 | 4.200 | 4.230 | 4.070 | 4.120 | 4.120 | 30,594,709 |
| 2026-10-15 | 4.160 | 4.220 | 4.110 | 4.110 | 4.110 | 31,774,305 |
| 2026-10-14 | 4.230 | 4.300 | 4.180 | 4.220 | 4.220 | 23,371,000 |
| 2026-10-13 | 4.160 | 4.290 | 4.040 | 4.260 | 4.260 | 39,658,898 |
| 2026-10-12 | 4.270 | 4.290 | 4.200 | 4.220 | 4.220 | 21,951,699 |
| 2026-10-09 | 4.250 | 4.300 | 4.100 | 4.290 | 4.290 | 38,847,652 |
| 2026-10-08 | 4.360 | 4.390 | 4.250 | 4.280 | 4.280 | 25,187,553 |
| 2026-09-30 | 4.460 | 4.470 | 4.330 | 4.350 | 4.350 | 27,776,801 |
| 2026-09-29 | 4.360 | 4.470 | 4.350 | 4.420 | 4.420 | 28,137,451 |
| 2026-09-28 | 4.530 | 4.550 | 4.380 | 4.390 | 4.390 | 32,268,600 |
| 2026-09-24 | 4.500 | 4.540 | 4.470 | 4.500 | 4.500 | 31,227,855 |
| 2026-09-23 | 4.600 | 4.610 | 4.490 | 4.510 | 4.510 | 57,711,484 |
| 2026-09-22 | 4.690 | 4.800 | 4.630 | 4.640 | 4.640 | 67,083,000 |
| 2026-09-21 | 4.640 | 4.680 | 4.580 | 4.650 | 4.650 | 50,864,629 |
| 2026-09-18 | 4.720 | 4.730 | 4.600 | 4.630 | 4.630 | 62,550,562 |
| 2026-09-17 | 4.740 | 4.800 | 4.630 | 4.640 | 4.640 | 75,164,883 |
| 2026-09-16 | 4.590 | 4.810 | 4.570 | 4.810 | 4.810 | 101,077,523 |
| 2026-09-15 | 4.600 | 4.740 | 4.540 | 4.620 | 4.620 | 85,087,086 |
| 2026-09-14 | 4.540 | 4.680 | 4.500 | 4.660 | 4.660 | 114,155,422 |
| 2026-09-11 | 4.340 | 4.620 | 4.340 | 4.590 | 4.590 | 141,668,859 |
| 2026-09-10 | 4.360 | 4.430 | 4.330 | 4.370 | 4.370 | 34,112,699 |
| 2026-09-09 | 4.380 | 4.520 | 4.350 | 4.390 | 4.390 | 53,665,324 |
| 2026-09-08 | 4.300 | 4.420 | 4.280 | 4.380 | 4.380 | 46,274,254 |
| 2026-09-07 | 4.280 | 4.310 | 4.250 | 4.280 | 4.280 | 24,684,301 |
| 2026-09-04 | 4.360 | 4.390 | 4.240 | 4.280 | 4.280 | 36,381,398 |
| 2026-09-03 | 4.430 | 4.450 | 4.290 | 4.310 | 4.310 | 35,042,602 |
| 2026-09-02 | 4.390 | 4.430 | 4.340 | 4.390 | 4.390 | 36,027,602 |
| 2026-09-01 | 4.350 | 4.450 | 4.310 | 4.440 | 4.440 | 48,706,102 |
| 2026-08-31 | 4.270 | 4.370 | 4.250 | 4.360 | 4.360 | 41,975,102 |
| 2026-08-28 | 4.280 | 4.330 | 4.260 | 4.270 | 4.270 | 37,616,500 |
| 2026-08-27 | 4.240 | 4.310 | 4.240 | 4.290 | 4.290 | 38,744,160 |
| 2026-08-26 | 4.260 | 4.280 | 4.170 | 4.240 | 4.240 | 33,525,840 |
| 2026-08-25 | 4.090 | 4.280 | 4.070 | 4.260 | 4.260 | 48,422,695 |
| 2026-08-24 | 4.180 | 4.210 | 4.060 | 4.130 | 4.130 | 33,122,102 |
| 2026-08-21 | 4.160 | 4.220 | 4.110 | 4.180 | 4.180 | 29,971,395 |
| 2026-08-20 | 4.150 | 4.210 | 4.080 | 4.190 | 4.190 | 41,517,629 |
| 2026-08-19 | 4.270 | 4.280 | 4.060 | 4.070 | 4.070 | 52,744,414 |
| 2026-08-18 | 4.400 | 4.420 | 4.270 | 4.320 | 4.320 | 51,360,898 |
| 2026-08-17 | 4.350 | 4.490 | 4.260 | 4.430 | 4.430 | 72,967,547 |
| 2026-08-14 | 4.310 | 4.410 | 4.250 | 4.350 | 4.350 | 63,089,035 |
| 2026-08-13 | 4.430 | 4.450 | 4.280 | 4.280 | 4.280 | 53,197,559 |
| 2026-08-12 | 4.250 | 4.420 | 4.250 | 4.400 | 4.400 | 55,319,637 |
| 2026-08-11 | 4.270 | 4.320 | 4.230 | 4.260 | 4.260 | 32,110,199 |
| 2026-08-10 | 4.300 | 4.350 | 4.210 | 4.330 | 4.330 | 41,364,430 |
| 2026-08-07 | 4.290 | 4.310 | 4.190 | 4.290 | 4.290 | 49,614,699 |
| 2026-08-06 | 4.250 | 4.350 | 4.230 | 4.320 | 4.320 | 51,352,387 |
| 2026-08-05 | 4.260 | 4.320 | 4.240 | 4.290 | 4.290 | 58,160,855 |
| 2026-08-04 | 4.220 | 4.290 | 4.220 | 4.280 | 4.280 | 46,564,367 |
| 2026-08-03 | 4.100 | 4.210 | 4.090 | 4.210 | 4.210 | 42,880,594 |
| 2026-07-31 | 4.100 | 4.210 | 4.100 | 4.110 | 4.110 | 61,388,992 |
| 2026-07-30 | 4.080 | 4.140 | 3.980 | 4.020 | 4.020 | 53,124,871 |
| 2026-07-29 | 4.010 | 4.120 | 3.950 | 4.120 | 4.120 | 56,654,102 |
| 2026-07-28 | 3.940 | 4.070 | 3.940 | 4.000 | 4.000 | 42,856,602 |
| 2026-07-27 | 3.840 | 4.010 | 3.840 | 4.010 | 4.010 | 40,026,699 |
| 2026-07-24 | 3.960 | 3.960 | 3.850 | 3.870 | 3.870 | 33,781,699 |
| 2026-07-23 | 3.850 | 4.020 | 3.840 | 4.010 | 4.010 | 48,592,469 |
| 2026-07-22 | 3.930 | 4.000 | 3.830 | 3.860 | 3.860 | 41,585,059 |
Page 1 of 5 · 243 trading daysOlder →
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.