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
2023-10-27	4.550	4.690	4.540	4.660	4.660	9,723,300
2023-10-26	4.540	4.580	4.480	4.570	4.570	8,202,568
2023-10-25	4.460	4.600	4.450	4.550	4.550	16,921,778
2023-10-24	4.570	4.620	4.370	4.450	4.450	20,900,538
2023-10-23	4.750	4.770	4.630	4.660	4.660	6,932,408
2023-10-20	4.780	4.810	4.740	4.770	4.770	4,934,240
2023-10-19	4.820	4.840	4.740	4.790	4.790	4,684,680
2023-10-18	4.870	4.870	4.800	4.820	4.820	5,262,600
2023-10-17	4.890	4.980	4.860	4.870	4.870	7,764,676
2023-10-16	4.850	4.930	4.850	4.890	4.890	8,871,504
2023-10-13	4.820	4.900	4.810	4.850	4.850	7,802,168
2023-10-12	4.800	4.850	4.770	4.840	4.840	7,617,744
2023-10-11	4.810	4.820	4.750	4.790	4.790	5,824,397
2023-10-10	4.800	4.830	4.780	4.790	4.790	7,125,968
2023-10-09	4.800	4.800	4.720	4.780	4.780	7,702,060
2023-09-28	4.840	4.840	4.790	4.800	4.800	4,399,800
2023-09-27	4.800	4.840	4.790	4.820	4.820	3,894,581
2023-09-26	4.830	4.840	4.800	4.800	4.800	3,542,756
2023-09-25	4.800	4.850	4.790	4.820	4.820	5,130,596
2023-09-22	4.770	4.820	4.740	4.810	4.810	5,151,300
2023-09-21	4.790	4.810	4.750	4.780	4.780	4,731,372
2023-09-20	4.820	4.830	4.770	4.810	4.810	6,665,976
2023-09-19	4.830	4.860	4.800	4.830	4.830	7,090,321
2023-09-18	4.800	4.850	4.780	4.820	4.820	7,150,424
2023-09-15	4.740	4.810	4.730	4.810	4.810	8,537,728
2023-09-14	4.770	4.780	4.710	4.740	4.740	8,365,604
2023-09-13	4.770	4.810	4.750	4.760	4.760	6,419,972
2023-09-12	4.810	4.840	4.770	4.780	4.780	8,811,000
2023-09-11	4.870	4.880	4.720	4.860	4.860	22,064,632
2023-09-08	4.620	4.940	4.620	4.910	4.910	37,597,555
2023-09-07	4.680	4.730	4.660	4.670	4.670	10,064,792
2023-09-06	4.690	4.690	4.650	4.670	4.670	4,090,406
2023-09-05	4.680	4.700	4.650	4.670	4.670	5,641,214
2023-09-04	4.680	4.720	4.670	4.700	4.700	7,799,945
2023-09-01	4.590	4.700	4.570	4.680	4.680	9,656,253
2023-08-31	4.640	4.660	4.570	4.580	4.580	6,793,773
2023-08-30	4.660	4.700	4.640	4.660	4.660	7,003,317
2023-08-29	4.630	4.690	4.600	4.680	4.680	8,469,552
2023-08-28	4.740	4.810	4.610	4.630	4.630	14,804,989
2023-08-25	4.570	4.650	4.530	4.570	4.570	7,722,400
2023-08-24	4.590	4.650	4.540	4.600	4.600	8,225,465
2023-08-23	4.510	4.660	4.510	4.570	4.570	13,609,356
2023-08-22	4.530	4.540	4.460	4.540	4.540	6,355,560
2023-08-21	4.550	4.580	4.520	4.520	4.520	4,041,792
2023-08-18	4.610	4.640	4.550	4.550	4.550	4,856,800
2023-08-17	4.630	4.640	4.580	4.630	4.630	4,150,884
2023-08-16	4.630	4.670	4.610	4.620	4.620	4,168,500
2023-08-15	4.640	4.660	4.610	4.640	4.640	4,555,560
2023-08-14	4.580	4.640	4.550	4.640	4.640	6,721,900
2023-08-11	4.660	4.660	4.600	4.600	4.600	5,562,900
2023-08-10	4.650	4.670	4.620	4.640	4.640	4,698,756
2023-08-09	4.690	4.690	4.650	4.660	4.660	5,156,436
2023-08-08	4.740	4.760	4.670	4.700	4.700	7,380,036
2023-08-07	4.800	4.800	4.720	4.740	4.740	6,447,512
2023-08-04	4.840	4.860	4.790	4.790	4.790	7,259,456
2023-08-03	4.840	4.860	4.780	4.840	4.840	7,297,964
2023-08-02	4.830	4.890	4.820	4.830	4.830	7,454,344
2023-08-01	4.870	4.870	4.830	4.850	4.850	7,612,506
2023-07-31	4.830	4.890	4.790	4.870	4.870	13,815,111
2023-07-28	4.750	4.810	4.730	4.800	4.800	8,403,668

← NewerPage 13 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.