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
2026-09-21	2.660	2.740	2.580	2.720	2.720	68,165,328
2026-09-18	2.540	2.790	2.510	2.690	2.690	83,296,672
2026-09-17	2.530	2.560	2.470	2.540	2.540	39,443,609
2026-09-16	2.460	2.630	2.440	2.550	2.550	44,225,023
2026-09-15	2.530	2.530	2.460	2.470	2.470	27,619,055
2026-09-14	2.510	2.550	2.470	2.530	2.530	23,514,596
2026-09-11	2.610	2.620	2.480	2.500	2.500	38,915,102
2026-09-10	2.630	2.670	2.600	2.630	2.630	24,977,176
2026-09-09	2.680	2.680	2.620	2.640	2.640	29,352,861
2026-09-08	2.600	2.710	2.590	2.690	2.690	36,557,586
2026-09-07	2.570	2.630	2.550	2.600	2.600	27,525,279
2026-09-04	2.510	2.660	2.500	2.580	2.580	51,450,152
2026-09-03	2.530	2.570	2.500	2.520	2.520	32,268,793
2026-09-02	2.560	2.580	2.470	2.530	2.530	44,947,340
2026-09-01	2.500	2.590	2.480	2.570	2.570	67,086,070
2026-08-31	2.720	2.760	2.500	2.520	2.520	98,879,156
2026-08-28	2.450	2.530	2.430	2.510	2.510	31,455,783
2026-08-27	2.430	2.460	2.410	2.450	2.450	17,654,855
2026-08-26	2.450	2.490	2.430	2.440	2.440	20,383,039
2026-08-25	2.360	2.450	2.360	2.440	2.440	29,128,451
2026-08-24	2.400	2.420	2.350	2.370	2.370	18,952,199
2026-08-21	2.440	2.440	2.350	2.400	2.400	19,380,229
2026-08-20	2.380	2.450	2.360	2.430	2.430	30,115,307
2026-08-19	2.400	2.440	2.350	2.360	2.360	21,850,699
2026-08-18	2.420	2.460	2.400	2.410	2.410	17,883,055
2026-08-17	2.390	2.420	2.350	2.420	2.420	16,464,330
2026-08-14	2.410	2.420	2.340	2.380	2.380	26,991,506
2026-08-13	2.490	2.500	2.410	2.410	2.410	28,610,229
2026-08-12	2.410	2.500	2.400	2.490	2.490	31,575,584
2026-08-11	2.420	2.440	2.390	2.420	2.420	15,449,064
2026-08-10	2.380	2.440	2.360	2.430	2.430	24,810,920
2026-08-07	2.400	2.400	2.310	2.360	2.360	24,311,863
2026-08-06	2.380	2.420	2.350	2.400	2.400	21,547,703
2026-08-05	2.390	2.400	2.360	2.400	2.400	16,631,199
2026-08-04	2.410	2.420	2.370	2.390	2.390	20,190,713
2026-08-03	2.350	2.410	2.340	2.410	2.410	24,076,691
2026-07-31	2.330	2.360	2.310	2.350	2.350	22,063,904
2026-07-30	2.320	2.380	2.300	2.320	2.320	22,071,404
2026-07-29	2.300	2.360	2.290	2.330	2.330	22,288,688
2026-07-28	2.280	2.340	2.260	2.290	2.290	15,810,317
2026-07-27	2.230	2.300	2.210	2.280	2.280	20,220,834
2026-07-24	2.290	2.320	2.230	2.230	2.230	17,647,641
2026-07-23	2.230	2.310	2.220	2.300	2.300	20,848,412

Page 1 of 5 · 243 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.