Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	3.169	3.200	3.138	3.162	2.822	15,072,843
2023-04-25	3.200	3.246	3.138	3.177	2.836	21,511,189
2023-04-24	3.200	3.239	3.162	3.223	2.877	30,224,911
2023-04-21	3.223	3.254	3.154	3.162	2.822	37,025,808
2023-04-20	3.162	3.185	3.115	3.185	2.842	17,307,088
2023-04-19	3.177	3.200	3.154	3.162	2.822	16,419,518
2023-04-18	3.215	3.215	3.154	3.185	2.842	16,486,491
2023-04-17	3.123	3.200	3.108	3.169	2.829	25,067,383
2023-04-14	3.131	3.138	3.085	3.115	2.781	13,769,271
2023-04-13	3.069	3.138	3.069	3.123	2.788	24,857,528
2023-04-12	3.023	3.092	3.015	3.062	2.733	24,633,430
2023-04-11	2.992	3.031	2.969	3.023	2.698	15,329,171
2023-04-10	3.077	3.077	2.977	2.992	2.671	27,769,354
2023-04-07	3.115	3.123	3.054	3.069	2.739	16,573,812
2023-04-06	3.146	3.169	3.077	3.108	2.774	21,586,075
2023-04-04	3.077	3.208	3.069	3.123	2.788	42,514,218
2023-04-03	2.962	3.123	2.962	3.062	2.733	43,436,122
2023-03-31	2.938	2.992	2.931	2.969	2.650	14,348,162
2023-03-30	2.931	2.938	2.892	2.938	2.623	8,917,222
2023-03-29	2.954	2.977	2.923	2.923	2.609	11,696,082
2023-03-28	2.985	2.985	2.946	2.962	2.643	8,843,377
2023-03-27	3.015	3.031	2.946	2.969	2.650	15,810,108
2023-03-24	3.077	3.077	3.015	3.023	2.698	12,957,780
2023-03-23	3.077	3.085	3.038	3.077	2.746	13,146,547
2023-03-22	3.085	3.100	3.069	3.085	2.753	10,485,540
2023-03-21	3.100	3.100	3.054	3.077	2.746	16,917,613
2023-03-20	3.115	3.146	3.069	3.085	2.753	16,388,496
2023-03-17	3.115	3.131	3.100	3.123	2.788	15,056,371
2023-03-16	3.115	3.154	3.085	3.100	2.767	17,477,009
2023-03-15	3.069	3.131	3.069	3.131	2.794	21,929,438
2023-03-14	3.069	3.115	3.046	3.069	2.739	23,017,691
2023-03-13	3.046	3.069	3.023	3.069	2.739	12,301,181
2023-03-10	3.069	3.069	3.023	3.038	2.712	13,728,225
2023-03-09	3.077	3.092	3.054	3.077	2.746	12,591,255
2023-03-08	3.054	3.085	3.038	3.077	2.746	14,931,610
2023-03-07	3.077	3.100	3.038	3.046	2.719	18,362,455
2023-03-06	3.092	3.100	3.054	3.069	2.739	16,477,513
2023-03-03	3.062	3.077	3.038	3.069	2.739	12,408,477
2023-03-02	3.023	3.077	3.015	3.054	2.726	21,916,501
2023-03-01	3.008	3.031	2.992	3.023	2.698	15,113,175
2023-02-28	2.977	3.008	2.969	3.008	2.685	9,726,644
2023-02-27	2.992	2.992	2.969	2.985	2.664	6,849,818
2023-02-24	3.000	3.000	2.962	2.992	2.671	9,574,619
2023-02-23	3.008	3.023	2.977	2.992	2.671	9,568,228
2023-02-22	2.985	3.000	2.969	3.000	2.678	11,061,829
2023-02-21	2.969	2.992	2.962	2.992	2.671	13,005,252
2023-02-20	2.923	2.977	2.923	2.962	2.643	11,788,167
2023-02-17	2.931	2.954	2.923	2.931	2.616	10,608,598
2023-02-16	2.962	3.000	2.908	2.931	2.616	20,793,306
2023-02-15	2.992	2.992	2.954	2.962	2.643	10,078,458
2023-02-14	2.985	3.000	2.962	2.985	2.664	11,789,899
2023-02-13	2.969	2.992	2.946	2.985	2.664	15,027,562
2023-02-10	2.962	2.977	2.954	2.969	2.650	7,649,806
2023-02-09	2.946	2.969	2.938	2.962	2.643	7,322,436
2023-02-08	2.969	2.977	2.938	2.946	2.630	7,159,117
2023-02-07	2.969	2.969	2.946	2.969	2.650	8,469,282
2023-02-06	2.938	2.977	2.931	2.969	2.650	12,433,047
2023-02-03	2.962	2.962	2.923	2.938	2.623	13,585,939
2023-02-02	2.977	2.977	2.954	2.969	2.650	10,013,582
2023-02-01	2.969	2.969	2.938	2.962	2.643	11,271,009

← NewerPage 15 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.