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
2023-07-27	4.750	4.770	4.710	4.760	4.760	6,137,000
2023-07-26	4.730	4.760	4.710	4.760	4.760	7,717,400
2023-07-25	4.730	4.740	4.700	4.740	4.740	6,711,684
2023-07-24	4.710	4.740	4.660	4.710	4.710	5,885,971
2023-07-21	4.670	4.780	4.670	4.730	4.730	9,603,700
2023-07-20	4.720	4.740	4.670	4.690	4.690	12,254,436
2023-07-19	4.630	4.680	4.610	4.670	4.670	6,138,808
2023-07-18	4.580	4.640	4.560	4.640	4.640	5,272,653
2023-07-17	4.600	4.600	4.550	4.580	4.580	5,394,624
2023-07-14	4.610	4.630	4.580	4.590	4.590	4,473,900
2023-07-13	4.610	4.630	4.580	4.610	4.610	4,900,260
2023-07-12	4.660	4.660	4.590	4.590	4.590	3,373,208
2023-07-11	4.640	4.660	4.620	4.650	4.650	3,645,208
2023-07-10	4.610	4.650	4.600	4.640	4.640	3,552,100
2023-07-07	4.600	4.620	4.580	4.590	4.590	3,213,400
2023-07-06	4.620	4.630	4.580	4.600	4.600	3,133,588
2023-07-05	4.660	4.670	4.600	4.610	4.610	5,388,200
2023-07-04	4.660	4.670	4.630	4.660	4.660	3,567,812
2023-07-03	4.670	4.690	4.650	4.650	4.650	2,832,576
2023-06-30	4.620	4.670	4.620	4.650	4.650	4,018,940
2023-06-29	4.610	4.640	4.580	4.620	4.620	3,009,988
2023-06-28	4.600	4.610	4.530	4.590	4.590	3,766,936
2023-06-27	4.550	4.610	4.520	4.600	4.600	3,624,180
2023-06-26	4.560	4.580	4.510	4.510	4.510	5,028,000
2023-06-21	4.630	4.630	4.560	4.580	4.580	4,927,330
2023-06-20	4.650	4.650	4.590	4.630	4.630	5,805,981
2023-06-19	4.680	4.690	4.640	4.650	4.650	7,610,764
2023-06-16	4.700	4.730	4.680	4.690	4.690	6,005,596
2023-06-15	4.690	4.700	4.640	4.690	4.690	5,965,500
2023-06-14	4.680	4.720	4.650	4.680	4.680	5,219,316
2023-06-13	4.690	4.720	4.660	4.690	4.690	4,172,696
2023-06-12	4.730	4.750	4.650	4.690	4.690	8,684,520
2023-06-09	4.790	4.820	4.720	4.740	4.740	6,341,200
2023-06-08	4.800	4.820	4.760	4.780	4.780	5,608,404
2023-06-07	4.850	4.860	4.780	4.800	4.800	4,944,396
2023-06-06	4.910	4.920	4.820	4.830	4.830	6,864,496
2023-06-05	4.900	4.940	4.880	4.920	4.920	5,358,792
2023-06-02	4.900	4.920	4.860	4.910	4.910	5,684,788
2023-06-01	4.850	4.930	4.820	4.890	4.890	6,484,294
2023-05-31	4.860	4.920	4.820	4.870	4.870	6,551,136
2023-05-30	4.850	4.870	4.790	4.840	4.840	5,588,280
2023-05-29	4.830	4.940	4.810	4.830	4.830	8,779,782
2023-05-26	4.760	4.860	4.690	4.830	4.830	8,340,350
2023-05-25	4.880	4.880	4.760	4.810	4.740	8,798,745
2023-05-24	4.950	4.960	4.870	4.890	4.819	12,131,700
2023-05-23	5.010	5.060	4.960	4.970	4.898	8,803,205
2023-05-22	4.980	5.060	4.980	5.000	4.927	9,029,342
2023-05-19	5.020	5.040	4.950	4.980	4.908	7,920,392
2023-05-18	5.040	5.070	4.990	5.050	4.977	9,708,864
2023-05-17	4.910	5.080	4.880	5.040	4.967	26,785,793
2023-05-16	4.880	4.980	4.810	4.930	4.858	15,475,464
2023-05-15	4.930	4.940	4.840	4.880	4.809	9,002,300
2023-05-12	4.900	4.960	4.890	4.940	4.868	7,502,480
2023-05-11	4.870	4.960	4.840	4.930	4.858	13,154,708
2023-05-10	4.800	4.870	4.770	4.870	4.799	6,854,917
2023-05-09	4.880	4.890	4.800	4.810	4.740	8,733,793
2023-05-08	4.910	4.930	4.850	4.860	4.789	9,158,216
2023-05-05	4.870	4.920	4.800	4.910	4.839	11,525,714
2023-05-04	4.870	4.890	4.820	4.870	4.799	9,823,980
2023-04-28	4.790	4.900	4.750	4.890	4.819	16,459,194

← NewerPage 14 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.