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
2023-04-27	4.710	4.950	4.710	4.850	4.779	21,310,057
2023-04-26	4.700	4.750	4.660	4.740	4.671	7,120,900
2023-04-25	4.670	4.710	4.610	4.700	4.632	8,410,088
2023-04-24	4.640	4.700	4.580	4.660	4.592	6,244,533
2023-04-21	4.690	4.730	4.620	4.640	4.573	7,148,720
2023-04-20	4.750	4.750	4.670	4.690	4.622	9,238,296
2023-04-19	4.740	4.760	4.660	4.750	4.681	9,047,504
2023-04-18	4.740	4.750	4.720	4.740	4.671	4,952,540
2023-04-17	4.740	4.760	4.710	4.740	4.671	5,749,189
2023-04-14	4.700	4.780	4.680	4.750	4.681	10,445,213
2023-04-13	4.690	4.710	4.670	4.700	4.632	5,169,600
2023-04-12	4.640	4.710	4.620	4.690	4.622	8,691,174
2023-04-11	4.580	4.640	4.570	4.630	4.563	4,407,124
2023-04-10	4.630	4.650	4.580	4.580	4.513	4,639,000
2023-04-07	4.610	4.640	4.590	4.620	4.553	4,634,152
2023-04-06	4.640	4.650	4.590	4.600	4.533	5,784,900
2023-04-04	4.700	4.710	4.630	4.640	4.573	7,456,560
2023-04-03	4.680	4.710	4.650	4.710	4.642	6,506,410
2023-03-31	4.600	4.670	4.560	4.670	4.602	5,986,772
2023-03-30	4.640	4.650	4.580	4.600	4.533	6,795,224
2023-03-29	4.700	4.700	4.630	4.640	4.573	8,167,372
2023-03-28	4.710	4.710	4.670	4.690	4.622	4,881,380
2023-03-27	4.740	4.740	4.670	4.680	4.612	7,808,824
2023-03-24	4.770	4.780	4.720	4.740	4.671	5,844,220
2023-03-23	4.750	4.780	4.730	4.770	4.701	7,167,280
2023-03-22	4.770	4.780	4.730	4.770	4.701	7,238,624
2023-03-21	4.710	4.760	4.690	4.760	4.691	8,138,016
2023-03-20	4.700	4.710	4.670	4.710	4.642	8,308,373
2023-03-17	4.720	4.720	4.680	4.700	4.632	7,627,300
2023-03-16	4.720	4.730	4.670	4.670	4.602	7,335,800
2023-03-15	4.720	4.750	4.710	4.750	4.681	8,178,280
2023-03-14	4.740	4.740	4.650	4.690	4.622	11,638,128
2023-03-13	4.800	4.800	4.700	4.740	4.671	17,039,017
2023-03-10	4.860	4.920	4.810	4.810	4.740	14,241,700
2023-03-09	4.890	4.890	4.840	4.870	4.799	10,535,004
2023-03-08	4.840	4.900	4.820	4.900	4.829	13,089,800
2023-03-07	4.940	4.960	4.820	4.850	4.779	22,744,116
2023-03-06	5.010	5.030	4.930	4.960	4.888	20,174,580
2023-03-03	4.950	5.020	4.940	5.000	4.927	25,708,549
2023-03-02	4.980	5.010	4.930	4.950	4.878	25,714,380
2023-03-01	4.950	4.980	4.930	4.970	4.898	29,966,866
2023-02-28	5.030	5.040	4.910	4.930	4.858	40,378,399
2023-02-27	5.150	5.200	4.990	5.000	4.927	57,954,187
2023-02-24	5.310	5.550	5.160	5.190	5.115	114,396,219
2023-02-23	4.680	5.140	4.670	5.140	5.065	76,685,460
2023-02-22	4.670	4.680	4.640	4.670	4.602	4,521,391
2023-02-21	4.670	4.690	4.640	4.680	4.612	5,985,656
2023-02-20	4.630	4.670	4.600	4.670	4.602	6,134,120
2023-02-17	4.630	4.680	4.610	4.620	4.553	8,519,300
2023-02-16	4.720	4.770	4.610	4.640	4.573	15,165,590
2023-02-15	4.720	4.740	4.690	4.700	4.632	6,541,846
2023-02-14	4.780	4.790	4.700	4.720	4.651	8,926,366
2023-02-13	4.720	4.720	4.680	4.720	4.651	8,687,692
2023-02-10	4.690	4.730	4.680	4.700	4.632	7,479,046
2023-02-09	4.670	4.700	4.640	4.690	4.622	7,122,760
2023-02-08	4.710	4.710	4.660	4.660	4.592	5,643,556
2023-02-07	4.690	4.710	4.660	4.710	4.642	4,886,288
2023-02-06	4.740	4.740	4.650	4.670	4.602	9,853,300
2023-02-03	4.790	4.810	4.710	4.740	4.671	8,997,440
2023-02-02	4.760	4.800	4.730	4.790	4.720	9,888,050

← NewerPage 15 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.