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
2022-05-09	4.910	5.010	4.890	4.930	4.547	8,576,112
2022-05-06	4.890	4.930	4.780	4.820	4.446	10,157,616
2022-05-05	4.950	5.050	4.860	4.990	4.603	13,244,008
2022-04-29	4.660	4.970	4.630	4.890	4.511	19,485,474
2022-04-28	4.720	4.880	4.550	4.620	4.262	17,936,020
2022-04-27	4.870	4.950	4.570	4.770	4.400	29,005,370
2022-04-26	5.200	5.310	5.050	5.080	4.686	12,772,448
2022-04-25	5.550	5.590	5.160	5.180	4.778	20,358,185
2022-04-22	5.770	5.880	5.660	5.680	5.239	14,267,180
2022-04-21	6.120	6.150	5.700	5.770	5.322	22,412,150
2022-04-20	6.150	6.250	6.070	6.100	5.627	22,925,052
2022-04-19	6.070	6.110	6.010	6.110	5.636	15,551,176
2022-04-18	5.900	6.120	5.850	6.060	5.590	16,122,384
2022-04-15	5.810	6.000	5.780	5.950	5.488	18,435,725
2022-04-14	5.790	5.930	5.710	5.860	5.405	16,986,761
2022-04-13	5.880	5.900	5.640	5.710	5.267	21,803,581
2022-04-12	5.810	5.970	5.680	5.900	5.442	27,951,977
2022-04-11	5.920	6.050	5.700	5.840	5.387	24,388,563
2022-04-08	6.020	6.090	5.880	5.950	5.488	15,830,799
2022-04-07	6.300	6.340	6.030	6.040	5.571	20,692,160
2022-04-06	6.300	6.370	6.250	6.340	5.848	11,237,638
2022-04-01	6.420	6.430	6.210	6.310	5.820	13,719,800
2022-03-31	6.310	6.450	6.270	6.350	5.857	14,697,203
2022-03-30	6.250	6.400	6.240	6.370	5.876	15,289,284
2022-03-29	6.650	6.700	6.230	6.270	5.783	24,003,738
2022-03-28	6.620	6.720	6.520	6.660	6.143	16,490,031
2022-03-25	6.970	6.980	6.740	6.750	6.226	20,852,707
2022-03-24	6.830	7.020	6.610	7.000	6.457	32,692,160
2022-03-23	6.940	7.050	6.820	6.900	6.365	33,700,397
2022-03-22	6.680	7.360	6.590	7.140	6.586	59,179,471
2022-03-21	6.720	6.870	6.510	6.690	6.171	26,823,142
2022-03-18	6.550	6.790	6.470	6.690	6.171	26,193,071
2022-03-17	6.800	6.930	6.540	6.610	6.097	42,556,900
2022-03-16	6.650	6.900	6.540	6.800	6.272	42,635,923
2022-03-15	6.620	6.900	6.460	6.530	6.023	46,755,838
2022-03-14	7.400	7.630	6.830	6.830	6.300	72,696,058
2022-03-11	6.250	6.940	6.200	6.940	6.401	39,888,081
2022-03-10	6.280	6.430	6.190	6.310	5.820	16,613,991
2022-03-09	6.130	6.330	5.920	6.190	5.710	18,461,064
2022-03-08	6.280	6.410	6.140	6.150	5.673	14,787,948
2022-03-07	6.400	6.430	6.260	6.290	5.802	12,680,404
2022-03-04	6.380	6.470	6.260	6.400	5.903	13,812,976
2022-03-03	6.370	6.500	6.310	6.350	5.857	12,053,062
2022-03-02	6.330	6.390	6.290	6.370	5.876	11,786,278
2022-03-01	6.280	6.540	6.270	6.390	5.894	16,254,163
2022-02-28	6.340	6.370	6.110	6.310	5.820	16,525,451
2022-02-25	6.500	6.590	6.340	6.340	5.848	24,409,088
2022-02-24	6.550	6.710	6.350	6.530	6.023	46,949,978
2022-02-23	6.180	6.740	6.120	6.530	6.023	48,116,291
2022-02-22	6.190	6.250	6.090	6.130	5.654	13,952,575
2022-02-21	6.130	6.250	6.060	6.250	5.765	17,427,850
2022-02-18	6.000	6.130	5.960	6.130	5.654	8,917,572
2022-02-17	6.080	6.090	6.000	6.030	5.562	7,721,320
2022-02-16	6.070	6.160	6.040	6.070	5.599	8,707,447
2022-02-15	5.970	6.090	5.890	6.060	5.590	15,374,852
2022-02-14	6.060	6.080	5.900	5.970	5.507	13,183,110
2022-02-11	6.100	6.160	5.970	5.990	5.525	14,270,780
2022-02-10	6.160	6.200	6.100	6.170	5.691	13,235,128
2022-02-09	6.190	6.200	6.110	6.180	5.700	16,706,958
2022-02-08	6.060	6.200	6.000	6.180	5.700	27,103,206

← NewerPage 19 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.