Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.923	2.992	2.900	2.962	2.483	11,587,015
2022-01-27	2.931	2.962	2.900	2.915	2.444	10,265,400
2022-01-26	2.915	2.954	2.892	2.931	2.457	9,695,002
2022-01-25	2.977	2.992	2.877	2.885	2.418	17,665,547
2022-01-24	3.015	3.031	2.969	2.992	2.508	11,264,474
2022-01-21	3.046	3.054	3.023	3.031	2.541	10,683,029
2022-01-20	3.092	3.131	3.038	3.038	2.547	15,859,060
2022-01-19	3.023	3.138	3.015	3.092	2.592	25,313,398
2022-01-18	3.069	3.085	3.023	3.031	2.541	12,322,761
2022-01-17	3.038	3.085	3.023	3.054	2.560	12,156,083
2022-01-14	3.146	3.146	3.031	3.038	2.547	21,830,611
2022-01-13	3.162	3.192	3.123	3.131	2.624	16,412,251
2022-01-12	3.185	3.200	3.138	3.162	2.650	13,580,117
2022-01-11	3.169	3.223	3.162	3.177	2.663	12,971,379
2022-01-10	3.162	3.185	3.131	3.177	2.663	10,826,974
2022-01-07	3.192	3.208	3.154	3.162	2.650	13,116,005
2022-01-06	3.169	3.200	3.154	3.177	2.663	15,878,434
2022-01-05	3.223	3.246	3.154	3.177	2.663	23,413,142
2022-01-04	3.146	3.231	3.146	3.223	2.702	25,647,287
2021-12-31	3.131	3.154	3.108	3.131	2.624	12,897,799
2021-12-30	3.131	3.138	3.092	3.123	2.618	16,043,448
2021-12-29	3.077	3.131	3.054	3.123	2.618	17,178,807
2021-12-28	3.062	3.092	3.031	3.077	2.579	16,015,193
2021-12-27	3.023	3.077	3.015	3.054	2.560	12,169,453
2021-12-24	3.085	3.092	2.992	3.015	2.528	18,376,270
2021-12-23	3.146	3.146	3.062	3.077	2.579	26,615,127
2021-12-22	3.162	3.169	3.123	3.138	2.631	17,525,756
2021-12-21	3.077	3.162	3.077	3.146	2.637	18,672,096
2021-12-20	3.038	3.131	3.031	3.085	2.586	22,099,787
2021-12-17	3.031	3.046	3.015	3.031	2.541	11,099,046
2021-12-16	3.038	3.062	3.008	3.038	2.547	14,205,783
2021-12-15	2.962	3.031	2.938	3.031	2.541	18,799,959
2021-12-14	2.985	2.992	2.946	2.962	2.483	9,395,774
2021-12-13	2.985	3.008	2.962	2.985	2.502	13,163,250
2021-12-10	2.954	2.992	2.946	2.985	2.502	11,455,182
2021-12-09	2.938	2.977	2.923	2.962	2.483	15,432,996
2021-12-08	2.946	2.946	2.908	2.938	2.463	8,552,182
2021-12-07	2.938	2.962	2.900	2.931	2.457	11,583,393
2021-12-06	2.954	2.962	2.915	2.923	2.450	12,703,226
2021-12-03	2.923	2.962	2.923	2.954	2.476	14,404,096
2021-12-02	2.931	2.954	2.908	2.923	2.450	11,018,011
2021-12-01	2.862	2.931	2.854	2.931	2.457	17,460,217
2021-11-30	2.854	2.885	2.838	2.869	2.405	10,058,722
2021-11-29	2.846	2.862	2.823	2.838	2.379	9,950,031
2021-11-26	2.900	2.900	2.869	2.877	2.412	7,702,862
2021-11-25	2.900	2.923	2.885	2.900	2.431	7,555,149
2021-11-24	2.915	2.915	2.885	2.900	2.431	8,988,915
2021-11-23	2.923	2.931	2.877	2.915	2.444	16,138,601
2021-11-22	2.892	2.954	2.854	2.938	2.463	24,416,955
2021-11-19	2.846	2.900	2.815	2.885	2.418	17,637,954
2021-11-18	2.846	2.869	2.823	2.838	2.379	12,475,204
2021-11-17	2.831	2.854	2.815	2.854	2.392	9,508,742
2021-11-16	2.862	2.869	2.831	2.831	2.373	8,031,502
2021-11-15	2.838	2.862	2.831	2.854	2.392	11,216,884
2021-11-12	2.854	2.877	2.823	2.831	2.373	10,175,165
2021-11-11	2.808	2.885	2.808	2.862	2.399	16,732,740
2021-11-10	2.808	2.823	2.777	2.815	2.360	9,715,650
2021-11-09	2.800	2.831	2.777	2.815	2.360	10,429,923
2021-11-08	2.808	2.823	2.777	2.815	2.360	12,712,704
2021-11-05	2.777	2.869	2.739	2.823	2.366	20,788,314

← NewerPage 20 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.