Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.977	2.992	2.915	2.923	2.450	22,185,255
2022-05-05	2.985	3.038	2.962	3.031	2.541	25,264,344
2022-04-29	2.877	3.000	2.877	2.992	2.508	32,201,314
2022-04-28	2.908	2.985	2.800	2.869	2.405	30,493,452
2022-04-27	2.831	2.931	2.746	2.931	2.457	37,110,559
2022-04-26	2.954	3.023	2.862	2.877	2.412	29,152,715
2022-04-25	3.146	3.146	2.962	2.969	2.489	34,603,514
2022-04-22	3.146	3.192	3.092	3.169	2.657	27,142,604
2022-04-21	3.246	3.292	3.123	3.138	2.631	31,959,230
2022-04-20	3.262	3.431	3.262	3.292	2.760	34,227,747
2022-04-19	3.215	3.308	3.185	3.277	2.747	28,934,395
2022-04-18	3.223	3.269	3.108	3.223	2.702	33,079,184
2022-04-15	3.346	3.377	3.231	3.239	2.715	43,815,184
2022-04-14	3.277	3.400	3.269	3.354	2.811	55,422,647
2022-04-13	3.400	3.585	3.369	3.377	2.831	95,134,210
2022-04-12	3.269	3.492	3.269	3.400	2.850	78,668,778
2022-04-11	3.339	3.515	3.285	3.308	2.773	74,418,916
2022-04-08	3.446	3.446	3.246	3.354	2.811	71,200,868
2022-04-07	3.446	3.446	3.331	3.446	2.889	41,630,101
2022-04-06	3.323	3.462	3.308	3.454	2.895	57,060,806
2022-04-01	3.285	3.339	3.269	3.308	2.773	29,494,487
2022-03-31	3.200	3.369	3.185	3.331	2.792	71,886,145
2022-03-30	3.192	3.215	3.162	3.192	2.676	31,220,785
2022-03-29	3.177	3.246	3.169	3.200	2.682	34,542,342
2022-03-28	3.115	3.231	3.100	3.200	2.682	51,186,575
2022-03-25	2.908	3.223	2.908	3.154	2.644	86,880,678
2022-03-24	3.123	3.285	2.969	2.992	2.508	78,332,667
2022-03-23	3.015	3.046	2.962	2.985	2.502	13,865,957
2022-03-22	2.985	3.046	2.962	3.031	2.541	16,472,530
2022-03-21	2.977	3.023	2.946	2.985	2.502	16,157,677
2022-03-18	2.908	3.000	2.885	2.969	2.489	27,733,355
2022-03-17	2.946	2.962	2.892	2.908	2.437	24,730,527
2022-03-16	2.892	2.938	2.808	2.923	2.450	21,977,514
2022-03-15	3.054	3.062	2.846	2.854	2.392	24,268,445
2022-03-14	3.154	3.169	3.054	3.054	2.560	14,540,511
2022-03-11	3.092	3.154	3.023	3.146	2.637	17,945,687
2022-03-10	3.146	3.146	3.085	3.115	2.612	16,878,106
2022-03-09	3.131	3.185	2.962	3.085	2.586	27,419,524
2022-03-08	3.200	3.208	3.108	3.123	2.618	20,193,437
2022-03-07	3.246	3.277	3.177	3.215	2.695	22,594,596
2022-03-04	3.269	3.292	3.231	3.262	2.734	19,949,871
2022-03-03	3.231	3.300	3.231	3.277	2.747	30,777,874
2022-03-02	3.192	3.239	3.177	3.231	2.708	18,833,903
2022-03-01	3.154	3.208	3.146	3.208	2.689	25,911,175
2022-02-28	3.154	3.200	3.131	3.138	2.631	20,096,433
2022-02-25	3.062	3.169	3.054	3.138	2.631	33,485,657
2022-02-24	3.123	3.131	3.000	3.038	2.547	26,556,658
2022-02-23	3.162	3.246	3.108	3.131	2.624	23,680,461
2022-02-22	3.169	3.185	3.115	3.146	2.637	16,830,635
2022-02-21	3.185	3.192	3.162	3.192	2.676	12,770,340
2022-02-18	3.115	3.192	3.100	3.185	2.670	16,896,887
2022-02-17	3.146	3.169	3.108	3.131	2.624	12,908,181
2022-02-16	3.108	3.154	3.100	3.146	2.637	13,267,289
2022-02-15	3.138	3.146	3.069	3.100	2.599	15,051,761
2022-02-14	3.154	3.162	3.115	3.131	2.624	12,658,957
2022-02-11	3.169	3.200	3.154	3.162	2.650	14,764,388
2022-02-10	3.162	3.185	3.138	3.177	2.663	15,222,819
2022-02-09	3.162	3.177	3.123	3.154	2.644	18,515,225
2022-02-08	3.069	3.169	3.062	3.169	2.657	28,147,094
2022-02-07	2.985	3.069	2.969	3.062	2.566	18,658,043

← NewerPage 19 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.