Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	2.969	2.985	2.962	2.977	2.977	10,443,395
2023-07-25	2.985	3.008	2.962	2.977	2.977	13,688,650
2023-07-24	2.931	2.985	2.915	2.969	2.969	16,196,031
2023-07-21	2.915	2.946	2.908	2.939	2.939	13,585,014
2023-07-20	2.946	2.954	2.908	2.915	2.915	13,107,524
2023-07-19	2.908	2.946	2.900	2.939	2.939	12,777,610
2023-07-18	2.885	2.939	2.877	2.923	2.923	12,415,583
2023-07-17	2.869	2.892	2.854	2.885	2.885	11,829,331
2023-07-14	2.862	2.900	2.862	2.877	2.877	9,196,023
2023-07-13	2.854	2.892	2.831	2.885	2.885	15,518,547
2023-07-12	2.869	2.877	2.815	2.823	2.823	12,345,106
2023-07-11	2.862	2.892	2.854	2.877	2.877	11,358,542
2023-07-10	2.869	2.885	2.846	2.869	2.869	10,252,972
2023-07-07	2.846	2.877	2.839	2.862	2.862	9,705,255
2023-07-06	2.854	2.862	2.839	2.862	2.862	9,263,469
2023-07-05	2.831	2.869	2.815	2.846	2.846	13,618,051
2023-07-04	2.839	2.846	2.823	2.839	2.839	17,451,297
2023-07-03	2.792	2.846	2.792	2.831	2.831	18,868,021
2023-06-30	2.785	2.823	2.777	2.800	2.800	13,182,962
2023-06-29	2.785	2.800	2.762	2.792	2.792	9,288,984
2023-06-28	2.739	2.785	2.731	2.777	2.777	12,199,062
2023-06-27	2.669	2.754	2.662	2.746	2.746	15,621,061
2023-06-26	2.692	2.692	2.654	2.662	2.662	16,382,817
2023-06-21	2.700	2.723	2.685	2.700	2.700	11,069,550
2023-06-20	2.739	2.746	2.700	2.708	2.708	14,385,399
2023-06-19	2.785	2.792	2.731	2.739	2.739	17,510,805
2023-06-16	2.769	2.815	2.769	2.785	2.785	19,186,499
2023-06-15	2.785	2.800	2.739	2.762	2.762	23,515,520
2023-06-14	2.823	2.831	2.785	2.800	2.800	16,462,293
2023-06-13	3.162	3.169	3.123	3.138	2.801	16,307,695
2023-06-12	3.231	3.231	3.154	3.162	2.822	23,700,880
2023-06-09	3.254	3.277	3.200	3.223	2.877	18,248,234
2023-06-08	3.231	3.285	3.215	3.262	2.911	18,114,077
2023-06-07	3.146	3.231	3.138	3.223	2.877	20,594,429
2023-06-06	3.200	3.223	3.131	3.146	2.808	14,432,275
2023-06-05	3.162	3.215	3.138	3.200	2.856	18,165,628
2023-06-02	3.177	3.192	3.154	3.162	2.822	15,972,928
2023-06-01	3.177	3.208	3.162	3.169	2.829	12,936,755
2023-05-31	3.200	3.208	3.177	3.200	2.856	8,863,194
2023-05-30	3.192	3.231	3.154	3.208	2.863	15,461,461
2023-05-29	3.154	3.239	3.146	3.208	2.863	23,614,602
2023-05-26	3.123	3.169	3.108	3.146	2.808	15,821,650
2023-05-25	3.131	3.146	3.092	3.138	2.801	14,240,916
2023-05-24	3.192	3.192	3.115	3.123	2.788	21,223,246
2023-05-23	3.231	3.239	3.162	3.169	2.829	15,914,033
2023-05-22	3.269	3.292	3.215	3.239	2.890	18,880,936
2023-05-19	3.315	3.315	3.246	3.262	2.911	20,651,569
2023-05-18	3.323	3.354	3.308	3.315	2.959	12,390,957
2023-05-17	3.339	3.362	3.300	3.323	2.966	14,784,043
2023-05-16	3.408	3.408	3.315	3.331	2.973	17,722,626
2023-05-15	3.377	3.415	3.285	3.408	3.041	26,092,919
2023-05-12	3.346	3.423	3.346	3.362	3.000	24,376,726
2023-05-11	3.369	3.392	3.339	3.369	3.007	14,762,123
2023-05-10	3.385	3.431	3.339	3.362	3.000	25,714,307
2023-05-09	3.485	3.531	3.377	3.392	3.028	31,965,053
2023-05-08	3.415	3.500	3.408	3.477	3.103	38,261,300
2023-05-05	3.431	3.439	3.362	3.415	3.048	28,749,613
2023-05-04	3.346	3.439	3.315	3.431	3.062	50,473,490
2023-04-28	3.192	3.315	3.192	3.315	2.959	40,892,543
2023-04-27	3.169	3.231	3.154	3.215	2.870	23,310,058

← NewerPage 14 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.