Guangxi Wuzhou Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.277 | 3.339 | 3.269 | 3.315 | 3.315 | 18,232,327 |
| 2024-04-23 | 3.300 | 3.308 | 3.254 | 3.262 | 3.262 | 19,107,697 |
| 2024-04-22 | 3.331 | 3.354 | 3.277 | 3.300 | 3.300 | 23,095,243 |
| 2024-04-19 | 3.300 | 3.362 | 3.292 | 3.339 | 3.339 | 24,770,239 |
| 2024-04-18 | 3.362 | 3.369 | 3.292 | 3.300 | 3.300 | 30,929,008 |
| 2024-04-17 | 3.300 | 3.354 | 3.285 | 3.354 | 3.354 | 33,010,377 |
| 2024-04-16 | 3.369 | 3.385 | 3.254 | 3.277 | 3.277 | 41,388,471 |
| 2024-04-15 | 3.354 | 3.423 | 3.308 | 3.377 | 3.377 | 42,852,988 |
| 2024-04-12 | 3.339 | 3.392 | 3.323 | 3.354 | 3.354 | 25,924,672 |
| 2024-04-11 | 3.277 | 3.346 | 3.262 | 3.331 | 3.331 | 24,849,492 |
| 2024-04-10 | 3.277 | 3.323 | 3.262 | 3.292 | 3.292 | 21,991,154 |
| 2024-04-09 | 3.269 | 3.292 | 3.246 | 3.285 | 3.285 | 20,686,170 |
| 2024-04-08 | 3.246 | 3.339 | 3.231 | 3.277 | 3.277 | 37,786,911 |
| 2024-04-03 | 3.192 | 3.239 | 3.177 | 3.239 | 3.239 | 29,932,636 |
| 2024-04-02 | 3.139 | 3.200 | 3.131 | 3.192 | 3.192 | 33,905,215 |
| 2024-04-01 | 3.162 | 3.177 | 3.123 | 3.146 | 3.146 | 36,000,374 |
| 2024-03-29 | 3.100 | 3.162 | 3.054 | 3.162 | 3.162 | 39,806,039 |
| 2024-03-28 | 3.008 | 3.062 | 3.008 | 3.062 | 3.062 | 20,225,173 |
| 2024-03-27 | 3.046 | 3.069 | 3.008 | 3.015 | 3.015 | 17,703,247 |
| 2024-03-26 | 3.046 | 3.062 | 3.000 | 3.046 | 3.046 | 21,070,371 |
| 2024-03-25 | 3.031 | 3.092 | 3.023 | 3.054 | 3.054 | 20,691,993 |
| 2024-03-22 | 3.054 | 3.077 | 3.008 | 3.031 | 3.031 | 20,852,963 |
| 2024-03-21 | 3.069 | 3.069 | 3.039 | 3.054 | 3.054 | 16,942,400 |
| 2024-03-20 | 3.023 | 3.062 | 3.008 | 3.054 | 3.054 | 17,286,254 |
| 2024-03-19 | 3.039 | 3.054 | 3.015 | 3.023 | 3.023 | 20,302,968 |
| 2024-03-18 | 3.000 | 3.039 | 3.000 | 3.039 | 3.039 | 21,211,693 |
| 2024-03-15 | 2.977 | 2.992 | 2.954 | 2.992 | 2.992 | 16,354,995 |
| 2024-03-14 | 2.939 | 2.992 | 2.931 | 2.977 | 2.977 | 26,608,511 |
| 2024-03-13 | 2.954 | 2.962 | 2.923 | 2.946 | 2.946 | 16,511,912 |
| 2024-03-12 | 2.977 | 2.977 | 2.923 | 2.962 | 2.962 | 22,610,751 |
| 2024-03-11 | 2.939 | 2.992 | 2.931 | 2.969 | 2.969 | 24,664,945 |
| 2024-03-08 | 2.923 | 2.946 | 2.908 | 2.939 | 2.939 | 15,131,408 |
| 2024-03-07 | 2.908 | 2.954 | 2.908 | 2.923 | 2.923 | 20,751,994 |
| 2024-03-06 | 2.885 | 2.923 | 2.877 | 2.908 | 2.908 | 18,463,610 |
| 2024-03-05 | 2.900 | 2.915 | 2.885 | 2.900 | 2.900 | 15,982,158 |
| 2024-03-04 | 2.915 | 2.915 | 2.885 | 2.908 | 2.908 | 18,989,948 |
| 2024-03-01 | 2.923 | 2.931 | 2.892 | 2.915 | 2.915 | 21,714,018 |
| 2024-02-29 | 2.885 | 2.931 | 2.862 | 2.931 | 2.931 | 32,214,986 |
| 2024-02-28 | 2.969 | 2.992 | 2.892 | 2.900 | 2.900 | 44,671,153 |
| 2024-02-27 | 2.939 | 2.985 | 2.931 | 2.977 | 2.977 | 26,850,588 |
| 2024-02-26 | 3.015 | 3.023 | 2.939 | 2.954 | 2.954 | 34,901,406 |
| 2024-02-23 | 2.939 | 3.023 | 2.923 | 3.015 | 3.015 | 38,730,412 |
| 2024-02-22 | 2.923 | 2.946 | 2.908 | 2.939 | 2.939 | 20,305,357 |
| 2024-02-21 | 2.908 | 2.992 | 2.900 | 2.931 | 2.931 | 33,801,864 |
| 2024-02-20 | 2.923 | 2.931 | 2.877 | 2.923 | 2.923 | 25,276,338 |
| 2024-02-19 | 2.885 | 2.946 | 2.862 | 2.931 | 2.931 | 41,041,569 |
| 2024-02-08 | 2.731 | 2.862 | 2.723 | 2.854 | 2.854 | 54,428,310 |
| 2024-02-07 | 2.762 | 2.762 | 2.662 | 2.715 | 2.715 | 57,020,546 |
| 2024-02-06 | 2.623 | 2.823 | 2.546 | 2.762 | 2.762 | 64,341,065 |
| 2024-02-05 | 2.892 | 2.892 | 2.623 | 2.677 | 2.677 | 70,385,845 |
| 2024-02-02 | 2.992 | 3.023 | 2.823 | 2.915 | 2.915 | 49,524,740 |
| 2024-02-01 | 3.054 | 3.069 | 2.946 | 2.992 | 2.992 | 31,833,783 |
| 2024-01-31 | 3.123 | 3.146 | 3.015 | 3.031 | 3.031 | 31,434,176 |
| 2024-01-30 | 3.177 | 3.231 | 3.123 | 3.131 | 3.131 | 26,195,950 |
| 2024-01-29 | 3.239 | 3.262 | 3.185 | 3.192 | 3.192 | 32,230,032 |
| 2024-01-26 | 3.162 | 3.254 | 3.146 | 3.239 | 3.239 | 34,718,642 |
| 2024-01-25 | 3.023 | 3.169 | 3.015 | 3.162 | 3.162 | 33,800,885 |
| 2024-01-24 | 2.915 | 3.039 | 2.908 | 3.031 | 3.031 | 33,531,617 |
| 2024-01-23 | 2.900 | 2.931 | 2.831 | 2.923 | 2.923 | 31,876,492 |
| 2024-01-22 | 3.077 | 3.077 | 2.877 | 2.915 | 2.915 | 34,271,469 |
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.