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
2023-02-02	4.760	4.800	4.730	4.790	4.720	9,888,050
2023-02-01	4.720	4.760	4.700	4.760	4.691	7,271,171
2023-01-31	4.700	4.720	4.660	4.700	4.632	8,911,120
2023-01-30	4.740	4.760	4.680	4.740	4.671	9,574,722
2023-01-20	4.670	4.710	4.650	4.710	4.642	5,171,400
2023-01-19	4.650	4.670	4.600	4.660	4.592	5,244,960
2023-01-18	4.670	4.670	4.630	4.650	4.582	4,639,540
2023-01-17	4.710	4.720	4.620	4.650	4.582	5,793,900
2023-01-16	4.680	4.730	4.650	4.710	4.642	8,359,021
2023-01-13	4.650	4.700	4.620	4.660	4.592	6,391,907
2023-01-12	4.600	4.650	4.580	4.630	4.563	6,617,637
2023-01-11	4.740	4.750	4.620	4.620	4.553	12,195,800
2023-01-10	4.760	4.760	4.710	4.730	4.661	7,829,500
2023-01-09	4.830	4.830	4.740	4.770	4.701	13,467,400
2023-01-06	4.970	4.980	4.790	4.820	4.750	15,798,476
2023-01-05	5.010	5.030	4.910	4.940	4.868	20,974,201
2023-01-04	4.910	5.130	4.850	5.040	4.967	27,313,613
2023-01-03	4.900	4.960	4.840	4.890	4.819	13,743,480
2022-12-30	4.760	4.960	4.760	4.890	4.819	19,779,236
2022-12-29	4.720	4.800	4.600	4.730	4.661	11,136,561
2022-12-28	4.850	4.850	4.710	4.740	4.671	11,228,205
2022-12-27	4.800	4.920	4.730	4.870	4.799	14,441,822
2022-12-26	4.740	4.860	4.700	4.760	4.691	9,583,806
2022-12-23	4.800	4.810	4.660	4.730	4.661	12,125,505
2022-12-22	4.840	4.940	4.770	4.870	4.799	13,921,535
2022-12-21	4.760	5.050	4.700	4.860	4.789	16,475,657
2022-12-20	4.820	4.830	4.700	4.780	4.710	7,397,820
2022-12-19	4.910	4.940	4.720	4.740	4.671	10,142,472
2022-12-16	4.900	4.940	4.830	4.930	4.858	10,128,716
2022-12-15	4.970	5.000	4.870	4.900	4.829	12,114,300
2022-12-14	5.030	5.070	4.940	4.970	4.898	16,693,141
2022-12-13	4.960	5.130	4.930	5.060	4.986	27,053,768
2022-12-12	4.870	5.090	4.810	5.020	4.947	33,107,083
2022-12-09	4.920	4.930	4.800	4.870	4.799	17,619,216
2022-12-08	4.890	4.970	4.860	4.910	4.839	17,406,374
2022-12-07	4.870	4.930	4.810	4.870	4.799	12,919,647
2022-12-06	4.850	4.910	4.790	4.880	4.809	10,197,888
2022-12-05	4.760	4.840	4.760	4.820	4.750	7,802,148
2022-12-02	4.820	4.850	4.750	4.770	4.701	5,608,600
2022-12-01	4.820	4.900	4.770	4.810	4.740	11,262,519
2022-11-30	4.760	4.810	4.710	4.760	4.691	7,907,595
2022-11-29	4.560	4.770	4.550	4.740	4.671	13,804,011
2022-11-28	4.520	4.560	4.450	4.550	4.484	5,183,488
2022-11-25	4.530	4.560	4.510	4.520	4.454	5,842,836
2022-11-24	4.560	4.620	4.520	4.540	4.474	4,364,912
2022-11-23	4.600	4.650	4.540	4.570	4.504	5,114,016
2022-11-22	4.680	4.710	4.600	4.630	4.563	5,127,000
2022-11-21	4.720	4.720	4.620	4.680	4.612	4,884,168
2022-11-18	4.770	4.810	4.710	4.720	4.651	6,378,855
2022-11-17	4.690	4.780	4.680	4.760	4.691	6,893,264
2022-11-16	4.720	4.740	4.680	4.710	4.642	4,606,076
2022-11-15	4.700	4.730	4.680	4.720	4.651	4,798,104
2022-11-14	4.710	4.740	4.660	4.700	4.632	5,745,275
2022-11-11	4.670	4.780	4.650	4.680	4.612	8,018,156
2022-11-10	4.580	4.660	4.530	4.640	4.573	5,935,232
2022-11-09	4.550	4.600	4.530	4.590	4.523	4,154,081
2022-11-08	4.540	4.560	4.510	4.560	4.494	3,707,152
2022-11-07	4.500	4.560	4.470	4.550	4.484	5,249,450
2022-11-04	4.450	4.520	4.430	4.500	4.435	5,822,384
2022-11-03	4.410	4.460	4.400	4.440	4.375	4,163,048

← NewerPage 16 of 21 · 1,217 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.