Guangxi Wuzhou Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 3.480 | 3.590 | 3.480 | 3.520 | 3.520 | 16,824,077 |
| 2024-07-22 | 3.530 | 3.530 | 3.470 | 3.480 | 3.480 | 12,417,343 |
| 2024-07-19 | 3.560 | 3.570 | 3.530 | 3.540 | 3.540 | 10,102,039 |
| 2024-07-18 | 3.530 | 3.590 | 3.470 | 3.580 | 3.580 | 13,354,158 |
| 2024-07-17 | 3.620 | 3.640 | 3.520 | 3.530 | 3.530 | 14,203,608 |
| 2024-07-16 | 3.650 | 3.670 | 3.610 | 3.630 | 3.630 | 8,470,469 |
| 2024-07-15 | 3.640 | 3.650 | 3.590 | 3.640 | 3.640 | 8,129,586 |
| 2024-07-12 | 3.660 | 3.690 | 3.620 | 3.640 | 3.640 | 12,122,941 |
| 2024-07-11 | 3.690 | 3.720 | 3.630 | 3.660 | 3.660 | 17,746,328 |
| 2024-07-10 | 3.690 | 3.710 | 3.650 | 3.670 | 3.670 | 10,075,995 |
| 2024-07-09 | 3.580 | 3.700 | 3.550 | 3.690 | 3.690 | 15,382,644 |
| 2024-07-08 | 3.630 | 3.670 | 3.560 | 3.580 | 3.580 | 13,332,457 |
| 2024-07-05 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-07-04 | 3.670 | 3.720 | 3.640 | 3.650 | 3.650 | 13,001,343 |
| 2024-07-03 | 3.690 | 3.740 | 3.670 | 3.680 | 3.680 | 12,263,249 |
| 2024-07-02 | 3.660 | 3.780 | 3.650 | 3.720 | 3.720 | 21,861,423 |
| 2024-07-01 | 3.560 | 3.670 | 3.540 | 3.670 | 3.670 | 17,436,801 |
| 2024-06-28 | 3.490 | 3.600 | 3.470 | 3.570 | 3.570 | 18,003,302 |
| 2024-06-27 | 3.520 | 3.540 | 3.480 | 3.500 | 3.500 | 9,310,934 |
| 2024-06-26 | 3.500 | 3.540 | 3.480 | 3.540 | 3.540 | 9,508,904 |
| 2024-06-25 | 3.480 | 3.550 | 3.470 | 3.520 | 3.520 | 11,256,476 |
| 2024-06-24 | 3.540 | 3.540 | 3.430 | 3.480 | 3.480 | 14,801,994 |
| 2024-06-21 | 3.500 | 3.570 | 3.490 | 3.530 | 3.530 | 12,105,389 |
| 2024-06-20 | 3.560 | 3.590 | 3.490 | 3.510 | 3.510 | 18,970,578 |
| 2024-06-19 | 3.685 | 3.708 | 3.608 | 3.608 | 3.608 | 21,614,988 |
| 2024-06-18 | 3.700 | 3.708 | 3.646 | 3.685 | 3.685 | 17,867,495 |
| 2024-06-17 | 3.731 | 3.762 | 3.685 | 3.692 | 3.692 | 15,966,800 |
| 2024-06-14 | 3.777 | 3.792 | 3.715 | 3.739 | 3.739 | 17,113,502 |
| 2024-06-13 | 3.846 | 3.854 | 3.746 | 3.769 | 3.769 | 23,367,258 |
| 2024-06-12 | 3.731 | 3.931 | 3.700 | 3.854 | 3.854 | 32,173,560 |
| 2024-06-11 | 3.754 | 3.792 | 3.692 | 3.754 | 3.754 | 23,208,666 |
| 2024-06-07 | 3.646 | 3.746 | 3.646 | 3.739 | 3.739 | 18,037,134 |
| 2024-06-06 | 3.685 | 3.692 | 3.600 | 3.631 | 3.631 | 20,662,188 |
| 2024-06-05 | 3.754 | 3.754 | 3.662 | 3.662 | 3.662 | 17,178,738 |
| 2024-06-04 | 3.685 | 3.769 | 3.662 | 3.762 | 3.762 | 17,318,117 |
| 2024-06-03 | 3.731 | 3.739 | 3.623 | 3.677 | 3.677 | 28,431,382 |
| 2024-05-31 | 3.754 | 3.785 | 3.739 | 3.746 | 3.746 | 11,992,060 |
| 2024-05-30 | 3.785 | 3.815 | 3.746 | 3.746 | 3.746 | 14,108,864 |
| 2024-05-29 | 3.762 | 3.808 | 3.754 | 3.800 | 3.800 | 12,462,364 |
| 2024-05-28 | 3.823 | 3.831 | 3.769 | 3.777 | 3.777 | 17,311,071 |
| 2024-05-27 | 3.800 | 3.877 | 3.785 | 3.831 | 3.831 | 22,266,322 |
| 2024-05-24 | 3.731 | 3.792 | 3.731 | 3.762 | 3.762 | 13,756,226 |
| 2024-05-23 | 3.808 | 3.815 | 3.739 | 3.746 | 3.746 | 19,388,236 |
| 2024-05-22 | 3.839 | 3.877 | 3.808 | 3.823 | 3.823 | 19,514,965 |
| 2024-05-21 | 3.839 | 3.900 | 3.808 | 3.846 | 3.846 | 21,484,509 |
| 2024-05-20 | 3.731 | 3.839 | 3.731 | 3.831 | 3.831 | 30,490,655 |
| 2024-05-17 | 3.708 | 3.731 | 3.669 | 3.723 | 3.723 | 23,688,189 |
| 2024-05-16 | 3.700 | 3.739 | 3.700 | 3.715 | 3.715 | 20,823,030 |
| 2024-05-15 | 3.769 | 3.777 | 3.692 | 3.700 | 3.700 | 33,829,567 |
| 2024-05-14 | 3.792 | 3.846 | 3.762 | 3.769 | 3.769 | 37,257,056 |
| 2024-05-13 | 3.862 | 3.977 | 3.769 | 3.792 | 3.792 | 57,775,282 |
| 2024-05-10 | 3.746 | 3.862 | 3.731 | 3.854 | 3.854 | 37,450,760 |
| 2024-05-09 | 3.608 | 3.769 | 3.592 | 3.731 | 3.731 | 33,756,179 |
| 2024-05-08 | 3.592 | 3.631 | 3.569 | 3.608 | 3.608 | 27,943,132 |
| 2024-05-07 | 3.600 | 3.631 | 3.562 | 3.608 | 3.608 | 30,308,536 |
| 2024-05-06 | 3.454 | 3.677 | 3.431 | 3.631 | 3.631 | 48,038,835 |
| 2024-04-30 | 3.354 | 3.431 | 3.354 | 3.423 | 3.423 | 33,940,891 |
| 2024-04-29 | 3.339 | 3.369 | 3.300 | 3.362 | 3.362 | 25,768,935 |
| 2024-04-26 | 3.362 | 3.369 | 3.315 | 3.346 | 3.346 | 30,614,555 |
| 2024-04-25 | 3.315 | 3.346 | 3.300 | 3.346 | 3.346 | 20,130,782 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-14 | 0.0572 CNY |
| 2022-06-27 | 0.1880 CNY |
| 2021-06-25 | 0.1510 CNY |
| 2020-07-21 | 0.0800 CNY |
| 2019-06-05 | 0.1140 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.