Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	3.880	3.950	3.860	3.900	3.900	13,920,511
2026-04-16	3.870	3.880	3.850	3.870	3.870	6,839,684
2026-04-15	3.870	3.880	3.850	3.870	3.870	8,024,542
2026-04-14	3.850	3.860	3.830	3.860	3.860	6,142,759
2026-04-13	3.840	3.840	3.820	3.840	3.840	5,998,853
2026-04-10	3.860	3.870	3.840	3.860	3.860	8,525,803
2026-04-09	3.880	3.880	3.820	3.830	3.830	12,030,626
2026-04-08	3.850	3.950	3.840	3.900	3.900	17,603,299
2026-04-07	3.790	3.830	3.770	3.820	3.820	6,392,649
2026-04-03	3.880	3.880	3.780	3.800	3.800	10,517,306
2026-04-02	3.910	3.920	3.860	3.880	3.880	8,570,843
2026-04-01	3.940	3.960	3.900	3.920	3.920	8,344,722
2026-03-31	3.920	3.960	3.910	3.920	3.920	9,522,063
2026-03-30	3.890	3.920	3.850	3.920	3.920	6,706,327
2026-03-27	3.910	3.940	3.880	3.920	3.920	12,593,982
2026-03-26	3.920	3.970	3.900	3.930	3.930	16,085,447
2026-03-25	3.830	3.940	3.810	3.930	3.930	18,887,390
2026-03-24	3.810	3.840	3.760	3.830	3.830	13,053,919
2026-03-23	3.920	3.930	3.750	3.770	3.770	26,628,748
2026-03-20	4.000	4.000	3.930	3.930	3.930	19,349,835
2026-03-19	3.990	4.030	3.980	3.990	3.990	12,431,021
2026-03-18	4.050	4.060	3.990	4.020	4.020	17,078,631
2026-03-17	4.060	4.090	4.050	4.060	4.060	14,833,781
2026-03-16	4.060	4.090	4.040	4.060	4.060	14,073,658
2026-03-13	4.080	4.100	4.050	4.060	4.060	20,317,657
2026-03-12	4.060	4.090	4.050	4.080	4.080	18,896,714
2026-03-11	4.040	4.060	4.000	4.060	4.060	16,670,559
2026-03-10	4.060	4.060	4.020	4.040	4.040	12,579,433
2026-03-09	4.020	4.060	4.010	4.050	4.050	17,928,848
2026-03-06	3.990	4.050	3.980	4.040	4.040	14,382,259
2026-03-05	3.980	4.020	3.970	4.000	4.000	11,880,939
2026-03-04	4.030	4.040	3.950	3.960	3.960	22,883,066
2026-03-03	4.040	4.090	4.030	4.040	4.040	28,819,766
2026-03-02	4.020	4.070	4.000	4.030	4.030	19,610,301
2026-02-27	4.000	4.050	3.990	4.050	4.050	22,981,820
2026-02-26	4.010	4.020	3.980	4.000	4.000	10,994,286
2026-02-25	3.990	4.030	3.980	4.010	4.010	14,404,014
2026-02-24	3.970	3.990	3.960	3.980	3.980	9,148,313
2026-02-13	3.990	3.990	3.950	3.950	3.950	11,246,416
2026-02-12	4.040	4.040	3.980	3.990	3.990	14,453,667
2026-02-11	4.030	4.050	4.010	4.030	4.030	13,330,972
2026-02-10	4.040	4.040	4.010	4.020	4.020	11,193,149
2026-02-09	4.040	4.050	4.020	4.030	4.030	12,769,622
2026-02-06	4.050	4.050	4.010	4.030	4.030	11,621,713
2026-02-05	4.020	4.060	4.010	4.040	4.040	20,807,686
2026-02-04	3.970	4.030	3.960	4.020	4.020	15,800,932
2026-02-03	3.960	3.990	3.940	3.970	3.970	9,917,640
2026-02-02	4.010	4.040	3.940	3.950	3.950	16,531,463
2026-01-30	4.040	4.070	4.000	4.030	4.030	18,199,912
2026-01-29	4.020	4.060	4.000	4.040	4.040	19,967,260
2026-01-28	3.990	4.050	3.980	4.030	4.030	21,490,572
2026-01-27	4.030	4.030	3.960	3.990	3.990	13,556,302
2026-01-26	4.020	4.050	3.980	4.030	4.030	20,690,752
2026-01-23	4.040	4.040	4.010	4.020	4.020	15,481,584
2026-01-22	3.980	4.020	3.980	4.020	4.020	15,419,903
2026-01-21	3.980	3.990	3.960	3.990	3.990	10,565,918
2026-01-20	3.960	4.000	3.950	3.990	3.990	14,415,475
2026-01-19	3.950	3.970	3.940	3.960	3.960	9,922,703
2026-01-16	3.960	3.970	3.950	3.960	3.960	9,687,717
2026-01-15	3.960	3.980	3.950	3.950	3.950	9,659,940

← NewerPage 3 of 5 · 241 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.