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
2022-11-02	4.410	4.480	4.390	4.440	4.375	7,319,989
2022-11-01	4.370	4.440	4.360	4.430	4.366	6,809,376
2022-10-31	4.380	4.460	4.350	4.370	4.306	6,121,756
2022-10-28	4.600	4.620	4.390	4.400	4.336	10,418,909
2022-10-27	4.710	4.710	4.660	4.660	4.592	3,517,324
2022-10-26	4.650	4.740	4.620	4.680	4.612	4,494,526
2022-10-25	4.630	4.650	4.550	4.620	4.553	4,327,704
2022-10-24	4.760	4.780	4.610	4.630	4.563	6,112,220
2022-10-21	4.810	4.840	4.720	4.730	4.661	5,606,084
2022-10-20	4.730	4.840	4.730	4.780	4.710	5,885,916
2022-10-19	4.790	4.800	4.710	4.760	4.691	6,135,520
2022-10-18	4.770	4.810	4.740	4.780	4.710	7,599,601
2022-10-17	4.720	4.800	4.710	4.760	4.691	8,404,784
2022-10-14	4.570	4.900	4.550	4.770	4.701	14,902,868
2022-10-13	4.560	4.580	4.490	4.540	4.474	5,062,700
2022-10-12	4.520	4.580	4.410	4.570	4.504	5,054,700
2022-10-11	4.520	4.540	4.360	4.520	4.454	6,924,604
2022-10-10	4.540	4.570	4.440	4.450	4.385	5,311,328
2022-09-30	4.530	4.560	4.490	4.520	4.454	4,390,466
2022-09-29	4.670	4.690	4.490	4.510	4.444	6,889,600
2022-09-28	4.730	4.750	4.620	4.640	4.573	5,356,384
2022-09-27	4.550	4.750	4.550	4.740	4.671	8,669,096
2022-09-26	4.700	4.720	4.520	4.540	4.474	8,457,780
2022-09-23	4.850	4.850	4.730	4.730	4.661	5,695,600
2022-09-22	4.860	4.930	4.820	4.830	4.760	6,269,400
2022-09-21	4.870	4.900	4.790	4.890	4.819	6,062,424
2022-09-20	4.800	4.920	4.790	4.850	4.779	6,466,244
2022-09-19	4.750	4.810	4.700	4.760	4.691	5,243,288
2022-09-16	4.950	4.960	4.720	4.740	4.671	11,319,838
2022-09-15	4.950	4.980	4.880	4.980	4.908	10,108,036
2022-09-14	4.840	4.960	4.780	4.950	4.878	10,273,996
2022-09-13	4.890	4.960	4.890	4.910	4.839	5,953,437
2022-09-09	4.890	4.930	4.870	4.900	4.829	4,298,270
2022-09-08	4.950	4.950	4.880	4.900	4.829	6,721,998
2022-09-07	5.010	5.020	4.900	4.920	4.848	8,480,900
2022-09-06	4.940	5.020	4.910	5.010	4.937	9,745,413
2022-09-05	4.950	4.990	4.900	4.940	4.868	7,168,573
2022-09-02	4.950	4.970	4.920	4.960	4.888	6,913,588
2022-09-01	4.920	4.990	4.890	4.950	4.878	10,198,244
2022-08-31	5.000	5.000	4.880	4.910	4.839	13,210,324
2022-08-30	5.070	5.100	4.970	5.010	4.937	9,491,480
2022-08-29	5.000	5.050	4.920	5.040	4.967	13,957,492
2022-08-26	4.980	5.140	4.930	5.060	4.986	21,852,985
2022-08-25	4.960	5.180	4.920	5.030	4.957	23,990,523
2022-08-24	4.920	5.210	4.900	4.960	4.888	28,731,859
2022-08-23	4.820	4.980	4.780	4.950	4.878	21,081,168
2022-08-22	4.720	4.760	4.680	4.760	4.691	5,431,500
2022-08-19	4.770	4.790	4.720	4.740	4.671	4,746,656
2022-08-18	4.780	4.830	4.750	4.790	4.720	5,381,016
2022-08-17	4.740	4.850	4.740	4.780	4.710	8,830,048
2022-08-16	4.700	4.720	4.680	4.720	4.651	4,486,304
2022-08-15	4.690	4.730	4.650	4.690	4.622	7,166,380
2022-08-12	4.730	4.770	4.670	4.690	4.622	6,564,320
2022-08-11	4.570	4.720	4.560	4.710	4.642	9,044,676
2022-08-10	4.570	4.590	4.510	4.540	4.474	4,814,132
2022-08-09	4.620	4.630	4.570	4.570	4.504	3,982,457
2022-08-08	4.610	4.630	4.550	4.620	4.553	4,057,200
2022-08-05	4.580	4.630	4.550	4.610	4.543	4,599,600
2022-08-04	4.500	4.600	4.480	4.580	4.513	6,685,258
2022-08-03	4.570	4.680	4.400	4.470	4.405	10,394,493

← NewerPage 17 of 21 · 1,212 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.