Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	2.662	2.669	2.592	2.623	2.341	13,453,199
2022-10-28	2.746	2.746	2.639	2.662	2.376	13,978,586
2022-10-27	2.692	2.769	2.692	2.754	2.458	13,874,476
2022-10-26	2.692	2.731	2.685	2.708	2.417	8,336,259
2022-10-25	2.669	2.715	2.631	2.685	2.396	9,018,204
2022-10-24	2.731	2.746	2.654	2.662	2.376	9,324,315
2022-10-21	2.723	2.754	2.715	2.731	2.437	6,564,852
2022-10-20	2.754	2.762	2.723	2.723	2.430	6,954,404
2022-10-19	2.769	2.792	2.754	2.762	2.465	10,188,715
2022-10-18	2.792	2.800	2.762	2.769	2.472	8,403,262
2022-10-17	2.731	2.823	2.723	2.785	2.485	13,253,362
2022-10-14	2.731	2.762	2.715	2.739	2.444	14,758,622
2022-10-13	2.715	2.731	2.692	2.715	2.424	8,930,124
2022-10-12	2.685	2.739	2.662	2.731	2.437	9,160,887
2022-10-11	2.692	2.708	2.631	2.692	2.403	9,272,388
2022-10-10	2.669	2.731	2.654	2.692	2.403	12,077,353
2022-09-30	2.654	2.685	2.646	2.669	2.382	8,048,071
2022-09-29	2.723	2.746	2.646	2.662	2.376	11,506,402
2022-09-28	2.754	2.762	2.700	2.708	2.417	8,889,845
2022-09-27	2.715	2.769	2.700	2.762	2.465	9,163,804
2022-09-26	2.808	2.823	2.708	2.715	2.424	16,816,721
2022-09-23	2.854	2.885	2.815	2.823	2.520	9,978,554
2022-09-22	2.900	2.900	2.854	2.862	2.554	9,649,678
2022-09-21	2.846	2.915	2.808	2.908	2.595	12,265,258
2022-09-20	2.877	2.908	2.854	2.862	2.554	9,333,005
2022-09-19	2.877	2.892	2.831	2.854	2.547	12,486,073
2022-09-16	2.992	3.000	2.869	2.877	2.568	17,660,651
2022-09-15	3.023	3.046	2.946	2.992	2.671	14,092,125
2022-09-14	3.000	3.046	2.977	3.015	2.691	10,852,026
2022-09-13	3.062	3.069	3.015	3.038	2.712	12,902,970
2022-09-09	3.069	3.100	3.038	3.046	2.719	14,682,730
2022-09-08	3.062	3.069	3.031	3.054	2.726	10,695,120
2022-09-07	3.069	3.077	3.038	3.054	2.726	11,047,535
2022-09-06	3.062	3.092	3.046	3.069	2.739	16,195,835
2022-09-05	3.000	3.085	2.992	3.069	2.739	30,946,774
2022-09-02	2.985	3.015	2.969	2.992	2.671	12,004,669
2022-09-01	2.977	3.023	2.969	2.985	2.664	12,943,447
2022-08-31	3.000	3.015	2.962	2.985	2.664	16,864,025
2022-08-30	2.985	3.023	2.977	3.008	2.685	16,629,971
2022-08-29	2.938	2.985	2.908	2.977	2.657	12,440,881
2022-08-26	2.985	2.992	2.962	2.969	2.650	12,788,525
2022-08-25	2.931	2.992	2.915	2.977	2.657	16,383,488
2022-08-24	2.985	2.992	2.915	2.923	2.609	14,679,773
2022-08-23	2.946	2.985	2.938	2.977	2.657	15,296,920
2022-08-22	2.931	2.946	2.900	2.938	2.623	9,302,736
2022-08-19	2.938	2.946	2.915	2.923	2.609	10,383,300
2022-08-18	2.962	2.962	2.923	2.931	2.616	11,363,347
2022-08-17	2.954	2.962	2.923	2.962	2.643	10,339,850
2022-08-16	2.931	2.962	2.931	2.946	2.630	11,109,684
2022-08-15	2.946	2.946	2.908	2.931	2.616	12,361,888
2022-08-12	2.931	2.954	2.915	2.946	2.630	17,725,098
2022-08-11	2.900	2.946	2.900	2.946	2.630	18,418,202
2022-08-10	2.892	2.900	2.862	2.892	2.582	9,483,911
2022-08-09	2.908	2.915	2.885	2.900	2.588	10,764,799
2022-08-08	2.900	2.923	2.877	2.908	2.595	12,319,146
2022-08-05	2.900	2.923	2.854	2.900	2.588	15,436,606
2022-08-04	2.877	2.900	2.854	2.892	2.582	13,724,406
2022-08-03	2.908	2.977	2.846	2.854	2.547	19,821,660
2022-08-02	3.008	3.023	2.877	2.908	2.595	27,327,940
2022-08-01	3.062	3.077	3.008	3.031	2.705	12,252,977

← NewerPage 17 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.