Wuxi Commercial Mansion Grand Orient Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.700	4.710	4.330	4.400	4.400	20,106,826
2024-01-19	4.780	4.840	4.690	4.690	4.690	13,653,908
2024-01-18	4.750	4.950	4.630	4.760	4.760	24,901,960
2024-01-17	5.090	5.090	4.810	4.810	4.810	29,577,900
2024-01-16	4.960	5.260	4.950	5.090	5.090	41,221,280
2024-01-15	4.880	4.980	4.860	4.940	4.940	9,924,400
2024-01-12	5.020	5.040	4.910	4.910	4.910	16,353,471
2024-01-11	5.020	5.100	4.970	5.060	5.060	16,368,092
2024-01-10	4.970	5.020	4.880	5.000	5.000	17,737,600
2024-01-09	4.900	4.990	4.900	4.990	4.990	12,871,586
2024-01-08	5.000	5.010	4.880	4.890	4.890	14,384,349
2024-01-05	5.070	5.090	4.980	5.010	5.010	16,132,080
2024-01-04	5.040	5.090	5.010	5.060	5.060	14,007,748
2024-01-03	5.060	5.140	5.000	5.060	5.060	25,664,476
2024-01-02	5.000	5.220	4.910	5.140	5.140	36,950,676
2023-12-29	4.790	5.050	4.780	5.020	5.020	32,663,108
2023-12-28	4.800	4.840	4.700	4.820	4.820	22,029,220
2023-12-27	4.720	4.820	4.680	4.800	4.800	16,930,061
2023-12-26	4.720	4.760	4.690	4.720	4.720	13,453,473
2023-12-25	4.760	4.770	4.690	4.720	4.720	13,650,300
2023-12-22	4.870	4.870	4.740	4.760	4.760	20,633,544
2023-12-21	4.820	4.860	4.720	4.860	4.860	29,034,953
2023-12-20	5.010	5.020	4.860	4.860	4.860	30,076,749
2023-12-19	5.180	5.180	4.990	5.020	5.020	32,802,148
2023-12-18	5.210	5.270	5.140	5.160	5.160	29,090,432
2023-12-15	5.410	5.470	5.190	5.220	5.220	50,702,897
2023-12-14	5.640	5.680	5.440	5.490	5.490	50,032,743
2023-12-13	5.600	5.950	5.550	5.710	5.710	66,574,145
2023-12-12	5.550	5.670	5.460	5.630	5.630	48,378,133
2023-12-11	5.630	5.630	5.400	5.580	5.580	56,295,140
2023-12-08	5.660	5.820	5.550	5.630	5.630	70,717,923
2023-12-07	6.000	6.140	5.740	5.800	5.800	109,577,728
2023-12-06	6.000	6.610	5.870	6.380	6.380	168,581,872
2023-12-05	5.420	6.010	5.420	6.010	6.010	66,017,339
2023-12-04	5.590	5.640	5.430	5.460	5.460	50,676,332
2023-12-01	5.810	5.990	5.650	5.700	5.700	55,739,637
2023-11-30	5.620	6.080	5.480	5.870	5.870	78,670,555
2023-11-29	5.800	5.850	5.550	5.680	5.680	67,129,195
2023-11-28	5.480	6.060	5.480	5.940	5.940	95,376,603
2023-11-27	6.190	6.420	5.650	5.700	5.700	137,167,427
2023-11-24	5.250	5.840	5.240	5.840	5.840	75,531,752
2023-11-23	5.240	5.340	5.120	5.310	5.310	41,333,596
2023-11-22	5.170	5.290	5.110	5.210	5.210	28,762,593
2023-11-21	5.210	5.300	5.190	5.190	5.190	39,537,167
2023-11-20	5.310	5.340	5.180	5.220	5.220	54,369,988
2023-11-17	5.210	5.760	5.180	5.330	5.330	93,567,545
2023-11-16	4.920	5.390	4.890	5.390	5.390	64,579,035
2023-11-15	4.900	4.930	4.840	4.900	4.900	7,388,084
2023-11-14	4.810	4.900	4.790	4.870	4.870	9,027,280
2023-11-13	4.800	4.830	4.780	4.800	4.800	4,198,778
2023-11-10	4.770	4.810	4.710	4.800	4.800	5,712,932
2023-11-09	4.820	4.820	4.750	4.770	4.770	6,637,129
2023-11-08	4.840	4.850	4.790	4.810	4.810	5,733,020
2023-11-07	4.820	4.860	4.820	4.850	4.850	4,708,484
2023-11-06	4.810	4.850	4.770	4.830	4.830	6,315,121
2023-11-03	4.810	4.840	4.770	4.780	4.780	5,792,441
2023-11-02	4.770	4.820	4.750	4.810	4.810	5,864,310
2023-11-01	4.680	4.790	4.680	4.770	4.770	7,844,876
2023-10-31	4.680	4.740	4.660	4.710	4.710	7,056,528
2023-10-30	4.660	4.710	4.620	4.690	4.690	6,738,143

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	0.0700 CNY
2022-05-26	0.3500 CNY
2021-09-30	0.2500 CNY
2021-05-27	0.2500 CNY
2020-09-24	0.5000 CNY
2020-06-11	0.1800 CNY
2019-05-30	0.2400 CNY

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