Guangxi Wuzhou Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.960 | 3.980 | 3.950 | 3.950 | 3.950 | 9,659,940 |
| 2026-01-14 | 3.990 | 4.010 | 3.960 | 3.980 | 3.980 | 21,497,568 |
| 2026-01-13 | 3.980 | 4.030 | 3.960 | 3.990 | 3.990 | 20,940,186 |
| 2026-01-12 | 3.950 | 3.990 | 3.950 | 3.980 | 3.980 | 13,999,764 |
| 2026-01-09 | 3.950 | 3.960 | 3.940 | 3.960 | 3.960 | 12,047,442 |
| 2026-01-08 | 3.940 | 3.960 | 3.920 | 3.960 | 3.960 | 8,648,380 |
| 2026-01-07 | 3.970 | 3.980 | 3.940 | 3.950 | 3.950 | 10,232,000 |
| 2026-01-06 | 3.920 | 3.980 | 3.920 | 3.970 | 3.970 | 15,275,075 |
| 2026-01-05 | 3.910 | 3.930 | 3.900 | 3.930 | 3.930 | 12,665,565 |
| 2025-12-31 | 3.950 | 3.970 | 3.890 | 3.920 | 3.920 | 17,629,546 |
| 2025-12-30 | 4.000 | 4.010 | 3.950 | 3.960 | 3.960 | 15,878,436 |
| 2025-12-29 | 4.070 | 4.090 | 3.990 | 4.020 | 4.020 | 32,392,291 |
| 2025-12-26 | 3.980 | 4.130 | 3.970 | 4.090 | 4.090 | 48,594,987 |
| 2025-12-25 | 4.070 | 4.110 | 3.990 | 4.000 | 4.000 | 31,034,787 |
| 2025-12-24 | 3.930 | 3.960 | 3.910 | 3.950 | 3.950 | 5,813,876 |
| 2025-12-23 | 3.960 | 3.970 | 3.920 | 3.930 | 3.930 | 7,720,479 |
| 2025-12-22 | 3.930 | 3.980 | 3.920 | 3.970 | 3.970 | 13,835,532 |
| 2025-12-19 | 3.870 | 3.930 | 3.860 | 3.910 | 3.910 | 9,472,888 |
| 2025-12-18 | 3.860 | 3.890 | 3.840 | 3.880 | 3.880 | 7,765,889 |
| 2025-12-17 | 3.890 | 3.890 | 3.830 | 3.870 | 3.870 | 11,859,192 |
| 2025-12-16 | 3.940 | 3.950 | 3.880 | 3.890 | 3.890 | 14,128,151 |
| 2025-12-15 | 3.940 | 3.960 | 3.930 | 3.940 | 3.940 | 7,068,085 |
| 2025-12-12 | 3.950 | 3.960 | 3.930 | 3.950 | 3.950 | 6,633,944 |
| 2025-12-11 | 4.000 | 4.010 | 3.940 | 3.950 | 3.950 | 8,602,052 |
| 2025-12-10 | 3.970 | 4.010 | 3.950 | 4.000 | 4.000 | 10,349,822 |
| 2025-12-09 | 4.000 | 4.010 | 3.970 | 3.970 | 3.970 | 8,247,862 |
| 2025-12-08 | 4.020 | 4.020 | 3.990 | 4.000 | 4.000 | 9,683,112 |
| 2025-12-05 | 4.000 | 4.020 | 3.980 | 4.010 | 4.010 | 9,051,552 |
| 2025-12-04 | 4.040 | 4.050 | 3.990 | 4.000 | 4.000 | 12,343,220 |
| 2025-12-03 | 4.020 | 4.090 | 4.000 | 4.050 | 4.050 | 17,903,367 |
| 2025-12-02 | 3.980 | 4.020 | 3.960 | 4.020 | 4.020 | 11,600,036 |
| 2025-12-01 | 3.950 | 3.980 | 3.940 | 3.980 | 3.980 | 8,678,730 |
| 2025-11-28 | 3.940 | 3.960 | 3.920 | 3.950 | 3.950 | 10,235,856 |
| 2025-11-27 | 3.970 | 4.000 | 3.930 | 3.950 | 3.950 | 16,459,274 |
| 2025-11-26 | 4.030 | 4.030 | 3.960 | 3.980 | 3.980 | 14,756,444 |
| 2025-11-25 | 3.950 | 4.040 | 3.930 | 4.030 | 4.030 | 24,100,142 |
| 2025-11-24 | 3.970 | 3.990 | 3.900 | 3.930 | 3.930 | 28,269,463 |
| 2025-11-21 | 4.220 | 4.220 | 3.970 | 3.980 | 3.980 | 69,822,347 |
| 2025-11-20 | 4.290 | 4.300 | 4.260 | 4.280 | 4.280 | 15,712,114 |
| 2025-11-19 | 4.310 | 4.320 | 4.280 | 4.280 | 4.280 | 18,998,694 |
| 2025-11-18 | 4.370 | 4.380 | 4.290 | 4.320 | 4.320 | 29,662,309 |
| 2025-11-17 | 4.390 | 4.400 | 4.350 | 4.370 | 4.370 | 22,839,578 |
| 2025-11-14 | 4.340 | 4.440 | 4.340 | 4.390 | 4.390 | 49,390,945 |
| 2025-11-13 | 4.340 | 4.360 | 4.320 | 4.350 | 4.350 | 17,743,127 |
| 2025-11-12 | 4.360 | 4.370 | 4.330 | 4.340 | 4.340 | 17,785,104 |
| 2025-11-11 | 4.340 | 4.370 | 4.330 | 4.360 | 4.360 | 21,065,042 |
| 2025-11-10 | 4.330 | 4.350 | 4.310 | 4.350 | 4.350 | 21,134,384 |
| 2025-11-07 | 4.330 | 4.350 | 4.320 | 4.330 | 4.330 | 23,421,316 |
| 2025-11-06 | 4.340 | 4.390 | 4.300 | 4.350 | 4.350 | 33,149,615 |
| 2025-11-05 | 4.290 | 4.340 | 4.260 | 4.320 | 4.320 | 23,770,278 |
| 2025-11-04 | 4.250 | 4.310 | 4.250 | 4.300 | 4.300 | 21,940,703 |
| 2025-11-03 | 4.250 | 4.270 | 4.240 | 4.260 | 4.260 | 16,159,221 |
| 2025-10-31 | 4.260 | 4.270 | 4.240 | 4.250 | 4.250 | 17,383,258 |
| 2025-10-30 | 4.280 | 4.290 | 4.240 | 4.250 | 4.250 | 19,183,449 |
| 2025-10-29 | 4.330 | 4.330 | 4.260 | 4.280 | 4.280 | 28,314,461 |
| 2025-10-28 | 4.360 | 4.370 | 4.310 | 4.330 | 4.330 | 31,007,854 |
| 2025-10-27 | 4.340 | 4.370 | 4.310 | 4.350 | 4.350 | 40,027,313 |
| 2025-10-24 | 4.360 | 4.410 | 4.320 | 4.340 | 4.340 | 32,052,840 |
| 2025-10-23 | 4.310 | 4.340 | 4.300 | 4.340 | 4.340 | 23,737,886 |
| 2025-10-22 | 4.270 | 4.330 | 4.260 | 4.320 | 4.320 | 28,111,923 |
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.