China Wuyi Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.210	2.250	2.190	2.240	2.240	16,774,980
2026-07-21	2.270	2.270	2.170	2.220	2.220	32,104,000
2026-07-20	2.280	2.360	2.250	2.280	2.280	33,292,121
2026-07-17	2.340	2.390	2.240	2.250	2.250	29,030,020
2026-07-16	2.320	2.370	2.280	2.350	2.350	19,772,629
2026-07-15	2.270	2.370	2.260	2.320	2.320	27,559,191
2026-07-14	2.240	2.300	2.200	2.290	2.290	22,033,207
2026-07-13	2.310	2.340	2.220	2.240	2.240	27,216,443
2026-07-10	2.220	2.370	2.180	2.300	2.300	37,819,207
2026-07-09	2.220	2.260	2.180	2.220	2.220	18,232,324
2026-07-08	2.220	2.250	2.170	2.230	2.230	16,296,196
2026-07-07	2.280	2.280	2.200	2.220	2.220	19,826,350
2026-07-06	2.280	2.310	2.250	2.280	2.280	18,649,072
2026-07-03	2.270	2.310	2.220	2.280	2.280	25,402,432
2026-07-02	2.250	2.350	2.250	2.250	2.250	27,843,967
2026-07-01	2.180	2.290	2.170	2.260	2.260	31,139,439
2026-06-30	2.180	2.220	2.150	2.190	2.190	20,573,744
2026-06-29	2.190	2.210	2.110	2.180	2.180	25,625,129
2026-06-26	2.240	2.260	2.190	2.200	2.200	22,270,385
2026-06-25	2.250	2.290	2.220	2.250	2.250	21,374,068
2026-06-24	2.350	2.410	2.240	2.280	2.280	32,318,088
2026-06-23	2.310	2.420	2.300	2.370	2.370	35,973,160
2026-06-22	2.330	2.340	2.250	2.330	2.330	25,221,928
2026-06-18	2.340	2.370	2.270	2.340	2.340	21,527,939
2026-06-17	2.420	2.430	2.320	2.330	2.330	28,272,260
2026-06-16	2.440	2.450	2.380	2.420	2.420	23,585,939
2026-06-15	2.460	2.510	2.410	2.440	2.440	24,590,820
2026-06-12	2.420	2.490	2.390	2.450	2.450	25,096,740
2026-06-11	2.400	2.440	2.380	2.420	2.420	17,322,711
2026-06-10	2.440	2.450	2.390	2.420	2.420	22,277,109
2026-06-09	2.490	2.510	2.400	2.450	2.450	25,942,312
2026-06-08	2.500	2.580	2.450	2.490	2.490	27,987,061
2026-06-05	2.510	2.570	2.500	2.530	2.530	28,271,010
2026-06-04	2.520	2.570	2.470	2.500	2.500	19,548,100
2026-06-03	2.590	2.600	2.500	2.530	2.530	22,380,029
2026-06-02	2.640	2.650	2.570	2.600	2.600	22,834,051
2026-06-01	2.530	2.660	2.510	2.630	2.630	32,130,859
2026-05-29	2.540	2.680	2.540	2.550	2.550	36,769,500
2026-05-28	2.490	2.560	2.470	2.530	2.530	21,021,109
2026-05-27	2.580	2.580	2.470	2.490	2.490	24,027,430
2026-05-26	2.610	2.610	2.530	2.570	2.570	21,142,609
2026-05-25	2.600	2.640	2.590	2.620	2.620	16,947,539
2026-05-22	2.590	2.630	2.560	2.600	2.600	18,451,189
2026-05-21	2.710	2.730	2.550	2.590	2.590	30,691,859
2026-05-20	2.740	2.750	2.680	2.690	2.690	20,040,199
2026-05-19	2.720	2.760	2.710	2.750	2.750	19,486,539
2026-05-18	2.720	2.730	2.680	2.720	2.720	18,238,279
2026-05-15	2.770	2.780	2.700	2.720	2.720	26,757,391
2026-05-14	2.880	2.900	2.770	2.780	2.780	25,348,461
2026-05-13	2.890	2.910	2.870	2.880	2.880	22,844,170
2026-05-12	2.890	2.920	2.850	2.900	2.900	29,339,760
2026-05-11	2.900	2.920	2.870	2.900	2.900	32,483,869
2026-05-08	2.850	2.890	2.840	2.880	2.880	23,572,779
2026-05-07	2.880	2.900	2.840	2.860	2.860	24,895,160
2026-05-06	2.900	2.910	2.840	2.890	2.890	28,232,199
2026-04-30	2.790	2.910	2.780	2.900	2.900	48,324,398
2026-04-29	2.730	2.810	2.730	2.790	2.790	27,689,340
2026-04-28	2.740	2.780	2.710	2.740	2.740	22,816,070
2026-04-27	2.720	2.780	2.650	2.780	2.780	31,450,641
2026-04-24	2.690	2.740	2.680	2.710	2.710	21,354,080

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-21	0.0100 CNY
2023-06-16	0.0100 CNY
2022-06-30	0.0100 CNY
2021-07-14	0.0600 CNY
2020-07-17	0.0500 CNY
2019-07-18	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.