Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.992	3.054	2.985	3.039	3.039	34,981,358
2023-10-25	2.946	3.039	2.946	2.992	2.992	47,582,390
2023-10-24	2.854	2.977	2.846	2.946	2.946	64,907,173
2023-10-23	2.815	2.831	2.746	2.777	2.777	14,640,756
2023-10-20	2.815	2.846	2.808	2.815	2.815	11,574,176
2023-10-19	2.854	2.869	2.815	2.823	2.823	12,825,224
2023-10-18	2.892	2.900	2.846	2.854	2.854	14,019,800
2023-10-17	2.885	2.915	2.877	2.900	2.900	10,973,401
2023-10-16	2.862	2.900	2.854	2.885	2.885	13,955,546
2023-10-13	2.900	2.900	2.854	2.862	2.862	13,850,967
2023-10-12	2.877	2.915	2.862	2.908	2.908	15,295,923
2023-10-11	2.877	2.900	2.854	2.869	2.869	13,107,454
2023-10-10	2.923	2.939	2.877	2.885	2.885	15,506,037
2023-10-09	2.954	2.954	2.908	2.923	2.923	16,879,330
2023-09-28	2.939	2.969	2.923	2.962	2.962	14,426,209
2023-09-27	2.954	2.962	2.931	2.939	2.939	14,399,365
2023-09-26	2.946	2.977	2.939	2.954	2.954	18,002,913
2023-09-25	2.954	2.969	2.923	2.939	2.939	15,843,239
2023-09-22	2.931	2.977	2.908	2.946	2.946	19,996,197
2023-09-21	2.954	2.977	2.931	2.946	2.946	17,259,651
2023-09-20	3.015	3.023	2.931	2.939	2.939	37,690,833
2023-09-19	2.962	3.054	2.962	3.031	3.031	50,690,313
2023-09-18	2.962	2.992	2.915	2.977	2.977	21,551,992
2023-09-15	2.915	3.000	2.908	2.969	2.969	37,284,798
2023-09-14	2.908	2.923	2.877	2.915	2.915	19,736,843
2023-09-13	2.892	2.923	2.877	2.892	2.892	13,300,688
2023-09-12	2.885	2.908	2.877	2.892	2.892	10,560,343
2023-09-11	2.846	2.900	2.831	2.892	2.892	18,379,484
2023-09-08	2.846	2.854	2.823	2.846	2.846	10,227,669
2023-09-07	2.862	2.885	2.846	2.854	2.854	12,621,480
2023-09-06	2.885	2.885	2.846	2.869	2.869	14,097,756
2023-09-05	2.908	2.923	2.869	2.885	2.885	17,098,022
2023-09-04	2.846	2.931	2.839	2.923	2.923	29,989,961
2023-09-01	2.808	2.854	2.808	2.839	2.839	21,651,987
2023-08-31	2.823	2.846	2.800	2.823	2.823	22,677,431
2023-08-30	2.939	2.946	2.823	2.831	2.831	36,111,821
2023-08-29	2.946	2.962	2.908	2.939	2.939	19,282,866
2023-08-28	3.054	3.054	2.923	2.923	2.923	31,177,714
2023-08-25	2.831	2.931	2.815	2.877	2.877	21,270,343
2023-08-24	2.892	2.900	2.839	2.846	2.846	15,122,779
2023-08-23	2.923	2.931	2.877	2.885	2.885	11,430,923
2023-08-22	2.939	2.946	2.892	2.931	2.931	15,127,180
2023-08-21	2.931	2.962	2.915	2.923	2.923	18,681,981
2023-08-18	2.915	2.969	2.915	2.923	2.923	20,130,919
2023-08-17	2.908	2.931	2.885	2.923	2.923	15,506,106
2023-08-16	2.939	2.939	2.885	2.908	2.908	15,571,036
2023-08-15	2.885	2.946	2.877	2.939	2.939	27,824,656
2023-08-14	2.839	2.877	2.815	2.869	2.869	12,828,923
2023-08-11	2.915	2.923	2.839	2.846	2.846	15,104,063
2023-08-10	2.869	2.915	2.862	2.908	2.908	13,971,977
2023-08-09	2.892	2.892	2.862	2.877	2.877	14,063,283
2023-08-08	2.885	2.900	2.869	2.892	2.892	14,390,951
2023-08-07	2.923	2.931	2.869	2.885	2.885	24,061,683
2023-08-04	3.015	3.015	2.931	2.939	2.939	46,198,158
2023-08-03	3.039	3.046	3.008	3.039	3.039	13,919,308
2023-08-02	3.039	3.085	3.023	3.039	3.039	21,776,982
2023-08-01	3.031	3.039	3.015	3.031	3.031	13,644,038
2023-07-31	3.000	3.031	2.992	3.031	3.031	17,606,650
2023-07-28	2.985	3.000	2.962	2.992	2.992	16,640,122
2023-07-27	2.977	3.000	2.969	2.985	2.985	11,589,480

← NewerPage 13 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.