Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	2.931	2.969	2.923	2.954	2.636	10,749,125
2023-01-30	2.938	2.962	2.931	2.938	2.623	13,408,201
2023-01-20	2.892	2.923	2.885	2.923	2.609	9,690,935
2023-01-19	2.885	2.908	2.877	2.892	2.582	8,484,034
2023-01-18	2.862	2.885	2.862	2.877	2.568	8,553,028
2023-01-17	2.854	2.862	2.838	2.854	2.547	7,128,092
2023-01-16	2.838	2.869	2.831	2.854	2.547	10,328,000
2023-01-13	2.815	2.838	2.808	2.838	2.533	7,712,387
2023-01-12	2.823	2.831	2.800	2.815	2.513	7,588,513
2023-01-11	2.831	2.862	2.823	2.823	2.520	7,622,849
2023-01-10	2.854	2.862	2.823	2.831	2.527	8,598,309
2023-01-09	2.877	2.885	2.854	2.862	2.554	7,260,739
2023-01-06	2.908	2.908	2.854	2.869	2.561	9,773,812
2023-01-05	2.915	2.923	2.885	2.900	2.588	10,914,925
2023-01-04	2.908	2.923	2.892	2.915	2.602	9,545,822
2023-01-03	2.892	2.923	2.869	2.915	2.602	14,386,696
2022-12-30	2.815	2.900	2.800	2.892	2.582	14,566,715
2022-12-29	2.869	2.869	2.792	2.800	2.499	11,832,526
2022-12-28	2.877	2.885	2.838	2.854	2.547	10,118,537
2022-12-27	2.800	2.908	2.792	2.885	2.575	22,783,073
2022-12-26	2.808	2.815	2.777	2.792	2.492	12,204,345
2022-12-23	2.815	2.846	2.785	2.808	2.506	7,491,759
2022-12-22	2.877	2.900	2.808	2.823	2.520	11,161,746
2022-12-21	2.862	2.892	2.846	2.854	2.547	9,506,275
2022-12-20	2.869	2.908	2.838	2.854	2.547	11,540,147
2022-12-19	2.938	2.954	2.869	2.877	2.568	18,629,242
2022-12-16	2.915	2.977	2.885	2.946	2.630	17,563,617
2022-12-15	2.969	2.977	2.915	2.923	2.609	19,076,204
2022-12-14	2.977	3.015	2.946	2.954	2.636	37,493,476
2022-12-13	2.892	3.169	2.885	3.000	2.678	65,403,764
2022-12-12	2.908	2.931	2.869	2.885	2.575	18,322,515
2022-12-09	2.946	2.969	2.908	2.923	2.609	14,431,188
2022-12-08	2.938	2.962	2.908	2.962	2.643	19,364,346
2022-12-07	2.892	2.938	2.885	2.923	2.609	14,789,377
2022-12-06	2.908	2.915	2.877	2.892	2.582	10,204,508
2022-12-05	2.862	2.923	2.854	2.915	2.602	18,222,545
2022-12-02	2.838	2.862	2.823	2.846	2.540	10,459,592
2022-12-01	2.854	2.862	2.823	2.831	2.527	10,885,667
2022-11-30	2.854	2.862	2.823	2.838	2.533	11,998,190
2022-11-29	2.800	2.854	2.800	2.846	2.540	16,437,222
2022-11-28	2.792	2.800	2.762	2.800	2.499	10,048,488
2022-11-25	2.785	2.808	2.769	2.800	2.499	9,007,241
2022-11-24	2.792	2.815	2.769	2.785	2.485	7,876,011
2022-11-23	2.777	2.800	2.762	2.792	2.492	10,751,417
2022-11-22	2.746	2.800	2.746	2.777	2.479	11,097,274
2022-11-21	2.769	2.785	2.731	2.746	2.451	9,241,926
2022-11-18	2.800	2.808	2.769	2.769	2.472	8,738,315
2022-11-17	2.785	2.808	2.777	2.792	2.492	8,858,615
2022-11-16	2.785	2.808	2.777	2.792	2.492	9,191,325
2022-11-15	2.769	2.792	2.762	2.792	2.492	11,536,899
2022-11-14	2.777	2.800	2.769	2.769	2.472	11,813,082
2022-11-11	2.785	2.800	2.754	2.769	2.472	13,150,799
2022-11-10	2.731	2.785	2.715	2.754	2.458	11,340,121
2022-11-09	2.739	2.762	2.723	2.746	2.451	6,818,952
2022-11-08	2.746	2.746	2.715	2.739	2.444	6,688,205
2022-11-07	2.715	2.754	2.700	2.746	2.451	10,021,275
2022-11-04	2.685	2.731	2.677	2.723	2.430	9,971,940
2022-11-03	2.685	2.708	2.669	2.685	2.396	7,363,324
2022-11-02	2.669	2.715	2.646	2.700	2.410	11,887,750
2022-11-01	2.631	2.669	2.615	2.669	2.382	8,921,940

← NewerPage 16 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.