Guangxi Wuzhou Communications Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	3.100	3.131	3.062	3.077	3.077	18,995,525
2024-01-18	3.154	3.162	3.015	3.100	3.100	36,251,247
2024-01-17	3.185	3.223	3.162	3.169	3.169	17,065,973
2024-01-16	3.208	3.223	3.154	3.192	3.192	18,121,785
2024-01-15	3.192	3.231	3.177	3.215	3.215	14,451,707
2024-01-12	3.185	3.231	3.177	3.185	3.185	17,420,950
2024-01-11	3.177	3.200	3.162	3.185	3.185	15,410,501
2024-01-10	3.231	3.231	3.177	3.192	3.192	14,463,559
2024-01-09	3.185	3.231	3.146	3.223	3.223	22,405,884
2024-01-08	3.223	3.223	3.169	3.177	3.177	20,106,684
2024-01-05	3.254	3.277	3.200	3.208	3.208	25,894,902
2024-01-04	3.215	3.269	3.200	3.254	3.254	23,654,628
2024-01-03	3.154	3.223	3.131	3.208	3.208	29,615,795
2024-01-02	3.077	3.185	3.054	3.154	3.154	44,987,645
2023-12-29	3.046	3.046	3.015	3.039	3.039	24,733,108
2023-12-28	3.100	3.108	3.054	3.054	3.054	25,088,451
2023-12-27	3.077	3.108	3.046	3.092	3.092	15,769,630
2023-12-26	3.092	3.131	3.054	3.069	3.069	18,134,337
2023-12-25	3.131	3.146	3.085	3.100	3.100	16,804,873
2023-12-22	3.169	3.208	3.131	3.146	3.146	22,783,069
2023-12-21	3.154	3.177	3.115	3.169	3.169	16,770,341
2023-12-20	3.169	3.215	3.154	3.162	3.162	18,152,999
2023-12-19	3.231	3.246	3.139	3.169	3.169	22,240,509
2023-12-18	3.285	3.285	3.208	3.223	3.223	28,714,281
2023-12-15	3.331	3.339	3.254	3.277	3.277	28,183,764
2023-12-14	3.300	3.354	3.254	3.308	3.308	44,979,162
2023-12-13	3.300	3.454	3.246	3.254	3.254	60,303,518
2023-12-12	3.185	3.254	3.162	3.246	3.246	29,944,227
2023-12-11	3.162	3.200	3.085	3.185	3.185	22,480,134
2023-12-08	3.215	3.223	3.169	3.185	3.185	21,941,276
2023-12-07	3.223	3.231	3.185	3.215	3.215	19,308,589
2023-12-06	3.185	3.215	3.154	3.208	3.208	20,269,966
2023-12-05	3.231	3.246	3.185	3.192	3.192	23,724,229
2023-12-04	3.162	3.239	3.154	3.231	3.231	31,385,192
2023-12-01	3.108	3.169	3.108	3.162	3.162	22,732,771
2023-11-30	3.108	3.131	3.092	3.115	3.115	14,859,669
2023-11-29	3.115	3.146	3.100	3.108	3.108	13,164,937
2023-11-28	3.108	3.131	3.077	3.115	3.115	15,369,983
2023-11-27	3.108	3.123	3.077	3.108	3.108	21,369,718
2023-11-24	3.131	3.154	3.108	3.123	3.123	23,445,350
2023-11-23	3.100	3.131	3.085	3.115	3.115	21,315,378
2023-11-22	3.077	3.123	3.069	3.100	3.100	26,274,615
2023-11-21	3.046	3.085	3.039	3.062	3.062	23,944,440
2023-11-20	3.039	3.054	3.023	3.039	3.039	10,595,946
2023-11-17	3.039	3.054	3.023	3.039	3.039	8,800,309
2023-11-16	3.039	3.054	3.023	3.039	3.039	9,698,858
2023-11-15	3.054	3.062	3.031	3.054	3.054	12,721,686
2023-11-14	3.069	3.069	3.015	3.046	3.046	14,657,771
2023-11-13	3.039	3.069	3.015	3.069	3.069	16,468,818
2023-11-10	2.992	3.039	2.977	3.023	3.023	13,222,111
2023-11-09	3.000	3.023	2.992	3.000	3.000	11,668,748
2023-11-08	3.046	3.062	2.992	3.015	3.015	14,367,054
2023-11-07	3.008	3.054	2.992	3.046	3.046	17,869,931
2023-11-06	2.985	3.023	2.962	3.023	3.023	20,476,744
2023-11-03	3.015	3.023	2.969	2.969	2.969	19,644,129
2023-11-02	3.008	3.039	3.000	3.015	3.015	14,939,743
2023-11-01	3.008	3.023	2.985	3.015	3.015	17,184,393
2023-10-31	2.985	3.031	2.985	3.015	3.015	20,314,612
2023-10-30	3.054	3.085	2.985	2.985	2.985	25,357,360
2023-10-27	3.046	3.108	3.031	3.069	3.069	34,339,862

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.