Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	3.062	3.077	3.008	3.031	2.705	12,252,977
2022-07-29	3.108	3.123	3.054	3.062	2.733	18,261,756
2022-07-28	3.123	3.154	3.092	3.108	2.774	12,813,211
2022-07-27	3.154	3.154	3.092	3.108	2.774	14,181,733
2022-07-26	3.177	3.185	3.123	3.169	2.829	15,418,583
2022-07-25	3.138	3.200	3.123	3.169	2.829	21,397,496
2022-07-22	3.092	3.169	3.085	3.138	2.801	23,351,429
2022-07-21	3.123	3.131	3.077	3.092	2.760	17,154,391
2022-07-20	3.108	3.138	3.100	3.123	2.788	20,425,373
2022-07-19	3.108	3.154	3.077	3.108	2.774	23,963,837
2022-07-18	3.038	3.162	3.000	3.115	2.781	35,966,194
2022-07-15	3.038	3.100	2.977	3.085	2.753	46,997,379
2022-07-14	3.123	3.162	3.038	3.062	2.733	65,092,606
2022-07-13	3.077	3.300	3.023	3.223	2.877	95,828,448
2022-07-12	2.915	3.085	2.900	3.015	2.691	64,175,675
2022-07-11	2.931	2.931	2.869	2.892	2.582	11,527,578
2022-07-08	2.877	2.900	2.862	2.877	2.568	8,996,526
2022-07-07	2.854	2.900	2.854	2.877	2.568	9,930,370
2022-07-06	2.946	2.954	2.854	2.877	2.568	19,692,364
2022-07-05	2.938	2.977	2.931	2.954	2.636	13,660,176
2022-07-04	2.938	2.954	2.923	2.946	2.630	10,504,022
2022-07-01	2.946	2.962	2.923	2.946	2.630	12,092,916
2022-06-30	2.954	2.969	2.938	2.954	2.636	11,134,682
2022-06-29	2.969	2.985	2.946	2.946	2.630	12,766,375
2022-06-28	2.938	2.985	2.938	2.969	2.650	14,752,502
2022-06-27	2.954	2.969	2.923	2.931	2.616	20,497,614
2022-06-24	3.100	3.115	3.085	3.092	2.592	15,189,387
2022-06-23	3.100	3.123	3.077	3.108	2.605	14,313,366
2022-06-22	3.131	3.162	3.100	3.100	2.599	11,143,904
2022-06-21	3.185	3.208	3.115	3.138	2.631	22,740,213
2022-06-20	3.138	3.146	3.100	3.146	2.637	12,670,460
2022-06-17	3.123	3.146	3.100	3.138	2.631	15,003,119
2022-06-16	3.169	3.177	3.123	3.146	2.637	19,357,899
2022-06-15	3.192	3.215	3.162	3.169	2.657	20,592,314
2022-06-14	3.062	3.192	3.054	3.185	2.670	24,449,833
2022-06-13	3.138	3.146	3.069	3.100	2.599	20,071,194
2022-06-10	3.123	3.177	3.092	3.154	2.644	20,610,405
2022-06-09	3.154	3.162	3.108	3.131	2.624	15,837,587
2022-06-08	3.154	3.177	3.100	3.146	2.637	17,690,904
2022-06-07	3.123	3.169	3.115	3.162	2.650	19,248,833
2022-06-06	3.177	3.177	3.092	3.138	2.631	20,882,654
2022-06-02	3.200	3.231	3.154	3.177	2.663	18,722,648
2022-06-01	3.146	3.231	3.123	3.215	2.695	24,410,280
2022-05-31	3.146	3.169	3.123	3.146	2.637	17,743,248
2022-05-30	3.146	3.192	3.123	3.146	2.637	18,260,333
2022-05-27	3.138	3.154	3.100	3.138	2.631	21,489,113
2022-05-26	3.108	3.138	3.077	3.123	2.618	26,133,596
2022-05-25	2.954	3.100	2.946	3.100	2.599	33,247,336
2022-05-24	3.077	3.085	2.946	2.962	2.483	24,472,842
2022-05-23	3.054	3.092	3.046	3.077	2.579	21,662,199
2022-05-20	3.000	3.054	3.000	3.046	2.553	19,298,339
2022-05-19	2.977	3.008	2.946	3.008	2.521	20,310,626
2022-05-18	3.038	3.046	3.000	3.008	2.521	17,773,949
2022-05-17	3.038	3.077	2.992	3.031	2.541	22,460,724
2022-05-16	3.038	3.069	3.008	3.069	2.573	26,398,449
2022-05-13	2.977	3.038	2.969	3.023	2.534	28,894,151
2022-05-12	2.962	3.000	2.938	2.977	2.495	22,447,789
2022-05-11	3.015	3.046	2.969	2.985	2.502	28,562,406
2022-05-10	2.931	3.023	2.869	3.008	2.521	28,663,839
2022-05-09	2.915	2.977	2.908	2.962	2.483	14,017,780

← NewerPage 18 of 21 · 1,213 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.