Wuxi Commercial Mansion Grand Orient Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.190 | 5.330 | 5.100 | 5.230 | 5.230 | 43,600,528 |
| 2025-01-17 | 5.220 | 5.230 | 5.090 | 5.130 | 5.130 | 38,450,798 |
| 2025-01-16 | 5.130 | 5.350 | 5.130 | 5.240 | 5.240 | 55,216,361 |
| 2025-01-15 | 5.170 | 5.250 | 5.020 | 5.130 | 5.130 | 48,730,011 |
| 2025-01-14 | 4.910 | 5.180 | 4.870 | 5.170 | 5.170 | 59,361,150 |
| 2025-01-13 | 4.850 | 4.940 | 4.720 | 4.850 | 4.850 | 45,256,500 |
| 2025-01-10 | 5.400 | 5.420 | 4.950 | 4.960 | 4.960 | 67,398,900 |
| 2025-01-09 | 5.400 | 5.520 | 5.320 | 5.370 | 5.370 | 66,739,962 |
| 2025-01-08 | 5.210 | 5.550 | 5.080 | 5.540 | 5.540 | 102,336,722 |
| 2025-01-07 | 5.100 | 5.460 | 4.890 | 5.350 | 5.350 | 99,049,544 |
| 2025-01-06 | 5.610 | 5.640 | 5.270 | 5.270 | 5.270 | 81,537,836 |
| 2025-01-03 | 5.910 | 6.000 | 5.420 | 5.850 | 5.850 | 166,187,397 |
| 2025-01-02 | 5.350 | 5.860 | 5.350 | 5.860 | 5.860 | 143,564,586 |
| 2024-12-31 | 5.230 | 5.540 | 5.200 | 5.330 | 5.330 | 91,538,736 |
| 2024-12-30 | 5.300 | 5.310 | 5.170 | 5.200 | 5.200 | 33,952,316 |
| 2024-12-27 | 5.280 | 5.420 | 5.200 | 5.320 | 5.320 | 42,307,758 |
| 2024-12-26 | 5.220 | 5.350 | 5.200 | 5.310 | 5.310 | 43,177,527 |
| 2024-12-25 | 5.380 | 5.400 | 5.060 | 5.240 | 5.240 | 54,674,228 |
| 2024-12-24 | 5.430 | 5.490 | 5.250 | 5.370 | 5.370 | 49,449,715 |
| 2024-12-23 | 5.680 | 5.700 | 5.350 | 5.430 | 5.430 | 55,165,867 |
| 2024-12-20 | 5.780 | 5.850 | 5.640 | 5.680 | 5.680 | 50,682,620 |
| 2024-12-19 | 5.800 | 5.850 | 5.650 | 5.750 | 5.750 | 58,870,813 |
| 2024-12-18 | 5.730 | 5.980 | 5.730 | 5.880 | 5.880 | 59,193,980 |
| 2024-12-17 | 6.410 | 6.450 | 5.880 | 5.880 | 5.880 | 89,398,476 |
| 2024-12-16 | 6.660 | 6.880 | 6.350 | 6.530 | 6.530 | 102,364,597 |
| 2024-12-13 | 6.930 | 6.940 | 6.670 | 6.680 | 6.680 | 125,011,653 |
| 2024-12-12 | 6.600 | 7.280 | 6.600 | 7.140 | 7.140 | 189,171,949 |
| 2024-12-11 | 6.450 | 6.790 | 6.300 | 6.680 | 6.680 | 112,958,848 |
| 2024-12-10 | 6.720 | 6.880 | 6.550 | 6.580 | 6.580 | 138,383,601 |
| 2024-12-09 | 6.500 | 6.850 | 6.430 | 6.550 | 6.550 | 127,586,675 |
| 2024-12-06 | 6.480 | 7.200 | 6.480 | 6.680 | 6.680 | 209,465,674 |
| 2024-12-05 | 7.200 | 7.350 | 7.200 | 7.200 | 7.200 | 36,941,700 |
| 2024-12-04 | 8.350 | 8.680 | 8.000 | 8.000 | 8.000 | 215,476,026 |
| 2024-12-03 | 7.960 | 9.030 | 7.900 | 8.890 | 8.890 | 273,870,961 |
| 2024-12-02 | 8.000 | 8.790 | 7.600 | 8.210 | 8.210 | 240,513,094 |
| 2024-11-29 | 7.270 | 7.990 | 6.920 | 7.990 | 7.990 | 298,964,357 |
| 2024-11-28 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 12,622,783 |
| 2024-11-27 | 6.600 | 6.600 | 6.540 | 6.600 | 6.600 | 54,035,889 |
| 2024-11-26 | 5.100 | 6.000 | 4.910 | 6.000 | 6.000 | 139,757,528 |
| 2024-11-25 | 6.100 | 6.210 | 5.450 | 5.450 | 5.450 | 211,772,500 |
| 2024-11-22 | 5.300 | 6.060 | 5.190 | 6.060 | 6.060 | 183,666,828 |
| 2024-11-21 | 5.510 | 5.510 | 5.130 | 5.510 | 5.510 | 216,288,253 |
| 2024-11-20 | 4.530 | 5.010 | 4.510 | 5.010 | 5.010 | 96,307,004 |
| 2024-11-19 | 4.440 | 4.880 | 4.360 | 4.550 | 4.550 | 136,586,559 |
| 2024-11-18 | 4.120 | 4.440 | 4.040 | 4.440 | 4.440 | 79,217,466 |
| 2024-11-15 | 4.110 | 4.190 | 4.030 | 4.040 | 4.040 | 26,481,492 |
| 2024-11-14 | 4.310 | 4.350 | 4.100 | 4.130 | 4.130 | 57,440,478 |
| 2024-11-13 | 4.190 | 4.610 | 4.180 | 4.420 | 4.420 | 94,785,993 |
| 2024-11-12 | 4.090 | 4.260 | 4.090 | 4.190 | 4.190 | 42,909,360 |
| 2024-11-11 | 4.150 | 4.150 | 4.040 | 4.110 | 4.110 | 23,372,780 |
| 2024-11-08 | 4.200 | 4.270 | 4.090 | 4.160 | 4.160 | 39,159,237 |
| 2024-11-07 | 3.960 | 4.270 | 3.940 | 4.200 | 4.200 | 43,340,532 |
| 2024-11-06 | 3.910 | 4.000 | 3.850 | 3.990 | 3.990 | 25,322,560 |
| 2024-11-05 | 3.880 | 3.910 | 3.850 | 3.910 | 3.910 | 19,106,836 |
| 2024-11-04 | 3.820 | 3.860 | 3.800 | 3.860 | 3.860 | 11,461,425 |
| 2024-11-01 | 3.960 | 3.960 | 3.810 | 3.830 | 3.830 | 20,365,705 |
| 2024-10-31 | 3.890 | 3.990 | 3.860 | 3.960 | 3.960 | 20,996,541 |
| 2024-10-30 | 3.860 | 3.930 | 3.840 | 3.890 | 3.890 | 14,756,489 |
| 2024-10-29 | 4.010 | 4.070 | 3.880 | 3.880 | 3.880 | 30,371,932 |
| 2024-10-28 | 3.790 | 3.940 | 3.780 | 3.940 | 3.940 | 23,150,289 |
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.