Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.240	4.290	4.220	4.280	4.280	25,305,268
2025-10-20	4.230	4.240	4.210	4.240	4.240	12,891,644
2025-10-17	4.240	4.260	4.210	4.220	4.220	20,575,139
2025-10-16	4.260	4.260	4.220	4.240	4.240	14,855,846
2025-10-15	4.250	4.260	4.230	4.250	4.250	15,883,655
2025-10-14	4.230	4.260	4.220	4.250	4.250	22,960,043
2025-10-13	4.200	4.230	4.180	4.230	4.230	15,154,709
2025-10-10	4.210	4.250	4.200	4.250	4.250	17,578,003
2025-10-09	4.210	4.220	4.180	4.220	4.220	19,031,937
2025-09-30	4.200	4.210	4.190	4.200	4.200	13,845,146
2025-09-29	4.230	4.230	4.180	4.210	4.210	19,679,745
2025-09-26	4.230	4.240	4.210	4.220	4.220	13,928,120
2025-09-25	4.260	4.270	4.220	4.220	4.220	22,277,050
2025-09-24	4.240	4.280	4.230	4.270	4.270	19,347,501
2025-09-23	4.330	4.330	4.220	4.250	4.250	33,939,769
2025-09-22	4.370	4.380	4.310	4.340	4.340	28,126,166
2025-09-19	4.370	4.400	4.330	4.370	4.370	35,982,515
2025-09-18	4.460	4.480	4.370	4.370	4.370	68,604,622
2025-09-17	4.450	4.530	4.420	4.470	4.470	78,911,086
2025-09-16	4.460	4.700	4.460	4.520	4.520	163,789,755
2025-09-15	4.320	4.330	4.280	4.290	4.290	17,265,706
2025-09-12	4.310	4.340	4.300	4.320	4.320	19,038,913
2025-09-11	4.320	4.330	4.290	4.320	4.320	27,645,856
2025-09-10	4.280	4.380	4.250	4.350	4.350	51,637,824
2025-09-09	4.270	4.310	4.260	4.290	4.290	22,329,471
2025-09-08	4.250	4.280	4.240	4.260	4.260	14,312,061
2025-09-05	4.250	4.270	4.210	4.260	4.260	15,654,369
2025-09-04	4.210	4.280	4.200	4.260	4.260	20,781,729
2025-09-03	4.270	4.270	4.210	4.220	4.220	15,646,966
2025-09-02	4.270	4.280	4.240	4.270	4.270	16,971,368
2025-09-01	4.290	4.290	4.260	4.280	4.280	17,240,616
2025-08-29	4.300	4.310	4.270	4.280	4.280	22,685,464
2025-08-28	4.280	4.310	4.260	4.300	4.300	30,278,539
2025-08-27	4.370	4.380	4.280	4.280	4.280	42,068,619
2025-08-26	4.370	4.390	4.350	4.370	4.370	34,648,229
2025-08-25	4.340	4.460	4.330	4.390	4.390	63,118,950
2025-08-22	4.330	4.340	4.300	4.330	4.330	25,950,835
2025-08-21	4.310	4.340	4.300	4.330	4.330	25,392,155
2025-08-20	4.290	4.310	4.280	4.310	4.310	18,746,795
2025-08-19	4.290	4.300	4.280	4.290	4.290	15,301,521
2025-08-18	4.290	4.310	4.280	4.300	4.300	23,445,702
2025-08-15	4.260	4.290	4.260	4.290	4.290	17,943,088
2025-08-14	4.300	4.310	4.260	4.270	4.270	19,905,791
2025-08-13	4.320	4.320	4.290	4.300	4.300	19,557,311
2025-08-12	4.320	4.330	4.300	4.310	4.310	16,637,164
2025-08-11	4.340	4.350	4.310	4.320	4.320	21,976,322
2025-08-08	4.350	4.360	4.320	4.330	4.330	27,003,892
2025-08-07	4.340	4.450	4.330	4.390	4.390	39,305,718
2025-08-06	4.340	4.340	4.310	4.330	4.330	14,179,960
2025-08-05	4.300	4.340	4.300	4.330	4.330	13,285,672
2025-08-04	4.290	4.320	4.260	4.310	4.310	12,294,769
2025-08-01	4.290	4.330	4.290	4.300	4.300	13,053,451
2025-07-31	4.380	4.380	4.280	4.290	4.290	28,466,883
2025-07-30	4.360	4.410	4.350	4.380	4.380	20,368,672
2025-07-29	4.380	4.400	4.340	4.370	4.370	19,616,441
2025-07-28	4.420	4.430	4.370	4.390	4.390	24,342,924
2025-07-25	4.460	4.470	4.420	4.420	4.420	22,345,202
2025-07-24	4.420	4.460	4.400	4.460	4.460	28,061,458
2025-07-23	4.490	4.500	4.420	4.430	4.430	34,853,152
2025-07-22	4.420	4.460	4.390	4.460	4.460	39,029,700

← NewerPage 5 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.