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
2022-02-07	5.990	6.190	5.900	6.100	5.627	33,176,349
2022-01-28	5.540	5.890	5.400	5.890	5.433	19,910,764
2022-01-27	5.430	5.510	5.350	5.350	4.935	5,707,160
2022-01-26	5.400	5.500	5.330	5.460	5.036	6,687,371
2022-01-25	5.620	5.670	5.320	5.330	4.916	9,900,513
2022-01-24	5.790	5.840	5.620	5.650	5.212	9,377,560
2022-01-21	5.840	5.890	5.780	5.790	5.341	7,435,465
2022-01-20	6.020	6.100	5.830	5.830	5.378	10,165,025
2022-01-19	5.970	6.050	5.920	6.030	5.562	8,539,190
2022-01-18	6.080	6.130	5.940	5.960	5.498	11,416,207
2022-01-17	6.160	6.250	6.040	6.080	5.608	12,395,468
2022-01-14	6.160	6.250	6.080	6.080	5.608	15,200,528
2022-01-13	6.120	6.240	6.080	6.150	5.673	11,818,368
2022-01-12	6.150	6.200	6.080	6.090	5.617	12,372,889
2022-01-11	6.150	6.240	6.090	6.160	5.682	12,312,462
2022-01-10	6.110	6.170	6.020	6.140	5.664	10,648,168
2022-01-07	6.040	6.220	6.040	6.110	5.636	17,812,359
2022-01-06	6.070	6.090	6.010	6.060	5.590	7,002,932
2022-01-05	6.110	6.130	5.970	6.090	5.617	13,517,129
2022-01-04	5.890	6.090	5.880	6.070	5.599	14,474,353
2021-12-31	5.990	6.000	5.920	5.950	5.488	7,294,413
2021-12-30	5.950	6.070	5.930	5.960	5.498	8,220,104
2021-12-29	5.950	5.990	5.850	5.950	5.488	6,985,841
2021-12-28	5.850	6.050	5.820	5.950	5.488	9,854,961
2021-12-27	5.900	5.900	5.780	5.820	5.368	6,260,512
2021-12-24	5.900	5.940	5.760	5.880	5.424	8,136,757
2021-12-23	5.950	5.980	5.890	5.900	5.442	5,700,693
2021-12-22	6.040	6.140	5.930	5.950	5.488	10,684,592
2021-12-21	5.600	6.040	5.550	5.990	5.525	19,413,154
2021-12-20	5.660	5.690	5.610	5.620	5.184	11,194,237
2021-12-17	5.850	5.900	5.830	5.840	5.387	5,669,172
2021-12-16	5.910	5.930	5.820	5.890	5.433	7,041,020
2021-12-15	5.850	5.940	5.830	5.900	5.442	6,779,180
2021-12-14	5.880	5.920	5.840	5.860	5.405	6,540,625
2021-12-13	5.950	5.950	5.900	5.910	5.451	6,261,266
2021-12-10	5.870	5.950	5.810	5.950	5.488	8,468,581
2021-12-09	5.840	5.950	5.840	5.860	5.405	9,610,341
2021-12-08	5.840	5.920	5.820	5.870	5.414	6,053,489
2021-12-07	5.940	6.000	5.800	5.840	5.387	12,045,913
2021-12-06	6.030	6.080	5.940	5.940	5.479	10,109,264
2021-12-03	6.040	6.050	5.950	6.030	5.562	6,893,510
2021-12-02	6.050	6.100	6.000	6.020	5.553	8,634,561
2021-12-01	5.960	6.100	5.960	6.080	5.608	10,516,522
2021-11-30	5.920	6.020	5.910	5.950	5.488	7,653,429
2021-11-29	5.910	5.970	5.880	5.930	5.470	6,624,344
2021-11-26	5.940	6.030	5.880	6.010	5.544	9,368,115
2021-11-25	6.120	6.140	5.930	5.940	5.479	14,967,972
2021-11-24	6.100	6.180	5.960	6.120	5.645	13,836,557
2021-11-23	6.200	6.250	6.080	6.110	5.636	11,947,380
2021-11-22	6.110	6.260	6.040	6.190	5.710	14,855,860
2021-11-19	6.250	6.270	6.040	6.130	5.654	16,224,721
2021-11-18	6.330	6.480	6.140	6.160	5.682	25,726,338
2021-11-17	5.880	6.280	5.840	6.250	5.765	32,655,356
2021-11-16	6.040	6.090	5.830	5.880	5.424	13,464,938
2021-11-15	6.000	6.140	5.980	6.050	5.581	12,768,605
2021-11-12	5.960	6.020	5.870	5.980	5.516	11,246,248
2021-11-11	6.000	6.080	5.950	5.970	5.507	15,243,589
2021-11-10	5.980	6.340	5.930	6.070	5.599	29,466,709
2021-11-09	5.880	5.970	5.810	5.960	5.498	10,621,755
2021-11-08	5.880	5.970	5.800	5.880	5.424	11,125,416

← NewerPage 20 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.