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
2025-07-22	5.090	5.110	5.010	5.050	5.050	24,911,540
2025-07-21	5.040	5.100	5.000	5.090	5.090	33,471,233
2025-07-18	5.050	5.080	4.990	5.020	5.020	20,913,900
2025-07-17	5.050	5.090	5.020	5.050	5.050	25,075,879
2025-07-16	5.000	5.080	4.990	5.040	5.040	24,244,115
2025-07-15	5.130	5.140	4.990	5.020	5.020	40,106,281
2025-07-14	5.090	5.160	5.060	5.150	5.150	56,139,512
2025-07-11	5.090	5.150	5.050	5.130	5.130	124,358,052
2025-07-10	4.840	5.350	4.830	5.340	5.340	129,424,431
2025-07-09	4.840	4.880	4.830	4.860	4.860	18,870,900
2025-07-08	4.850	4.880	4.830	4.860	4.860	16,638,501
2025-07-07	4.770	4.930	4.760	4.850	4.850	20,585,509
2025-07-04	4.830	4.870	4.780	4.800	4.800	17,694,900
2025-07-03	4.830	4.880	4.810	4.850	4.850	23,397,668
2025-07-02	4.930	4.950	4.810	4.830	4.830	44,691,301
2025-07-01	4.860	5.120	4.830	4.990	4.990	94,263,327
2025-06-30	4.800	4.900	4.740	4.850	4.850	26,537,480
2025-06-27	4.770	4.930	4.710	4.800	4.800	34,456,392
2025-06-26	4.720	4.850	4.680	4.770	4.770	37,400,338
2025-06-25	4.680	4.710	4.660	4.700	4.700	13,860,217
2025-06-24	4.600	4.670	4.590	4.670	4.670	11,247,695
2025-06-23	4.510	4.600	4.500	4.600	4.600	8,490,144
2025-06-20	4.560	4.590	4.540	4.560	4.560	8,760,617
2025-06-19	4.630	4.650	4.550	4.560	4.560	14,249,777
2025-06-18	4.700	4.710	4.630	4.650	4.650	18,071,044
2025-06-17	4.750	4.810	4.720	4.740	4.740	16,595,000
2025-06-16	4.710	4.770	4.710	4.730	4.730	14,509,200
2025-06-13	4.830	4.840	4.720	4.720	4.720	35,361,400
2025-06-12	4.790	4.960	4.780	4.890	4.890	40,953,748
2025-06-11	4.780	4.860	4.770	4.800	4.800	15,715,100
2025-06-10	4.840	4.850	4.710	4.780	4.780	20,813,001
2025-06-09	4.780	4.850	4.780	4.840	4.840	13,255,928
2025-06-06	4.850	4.870	4.780	4.790	4.790	19,908,200
2025-06-05	4.910	4.940	4.840	4.870	4.870	16,407,100
2025-06-04	4.890	4.940	4.840	4.930	4.930	23,042,325
2025-06-03	4.770	4.890	4.770	4.880	4.880	15,802,368
2025-05-30	4.900	4.980	4.790	4.790	4.790	20,178,300
2025-05-29	4.880	4.930	4.820	4.920	4.920	30,777,360
2025-05-28	4.790	4.990	4.760	4.920	4.920	44,873,736
2025-05-27	4.750	4.810	4.720	4.790	4.790	11,933,852
2025-05-26	4.700	4.750	4.670	4.730	4.730	10,620,821
2025-05-23	4.790	4.830	4.700	4.710	4.710	17,078,900
2025-05-22	4.870	4.920	4.780	4.800	4.800	18,218,200
2025-05-21	4.930	4.930	4.860	4.900	4.900	13,878,402
2025-05-20	4.890	4.950	4.870	4.940	4.940	16,677,300
2025-05-19	4.830	4.890	4.800	4.890	4.890	15,292,808
2025-05-16	4.800	4.850	4.780	4.830	4.830	11,185,500
2025-05-15	4.880	4.880	4.810	4.820	4.820	14,212,412
2025-05-14	4.900	4.910	4.820	4.890	4.890	15,137,336
2025-05-13	4.920	4.980	4.860	4.870	4.870	15,831,326
2025-05-12	4.890	4.910	4.830	4.880	4.880	14,984,572
2025-05-09	5.010	5.020	4.850	4.870	4.870	30,340,072
2025-05-08	4.940	5.060	4.910	5.040	5.040	30,550,272
2025-05-07	4.950	5.040	4.910	4.960	4.960	23,426,980
2025-05-06	4.820	4.930	4.820	4.930	4.930	24,474,500
2025-04-30	4.800	4.920	4.790	4.800	4.800	17,367,604
2025-04-29	4.720	4.830	4.660	4.810	4.810	20,054,701
2025-04-28	4.820	4.820	4.680	4.690	4.690	18,072,500
2025-04-25	4.820	4.880	4.790	4.820	4.820	22,522,200
2025-04-24	5.020	5.030	4.810	4.820	4.820	36,766,500

← NewerPage 6 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.