Skip to content

See inside every stock. Pro

S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.15▲ 0.68%

← 000797.SHE stock page

China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	2.400	2.400	2.280	2.290	2.290	28,268,062
2026-10-21	2.350	2.430	2.330	2.400	2.400	31,687,624
2026-10-20	2.360	2.390	2.310	2.340	2.340	27,477,044
2026-10-19	2.490	2.490	2.350	2.370	2.370	43,892,322
2026-10-16	2.460	2.610	2.440	2.500	2.500	44,610,100
2026-10-15	2.520	2.540	2.410	2.440	2.440	30,739,428
2026-10-14	2.590	2.660	2.540	2.550	2.550	31,243,000
2026-10-13	2.560	2.620	2.500	2.610	2.610	31,115,805
2026-10-12	2.650	2.700	2.550	2.580	2.580	40,549,562
2026-10-09	2.650	2.710	2.580	2.670	2.670	34,869,098
2026-10-08	2.660	2.720	2.630	2.660	2.660	44,358,898
2026-09-30	2.640	2.740	2.500	2.720	2.720	79,767,000
2026-09-29	2.600	2.720	2.590	2.700	2.700	77,310,227
2026-09-28	2.640	2.660	2.570	2.610	2.610	78,735,172
2026-09-24	2.660	2.810	2.580	2.780	2.780	80,285,070
2026-09-23	2.690	2.760	2.660	2.680	2.680	51,343,910
2026-09-22	2.700	2.730	2.640	2.690	2.690	46,060,406

Page 1 of 1 · 17 trading days

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.