Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.350	4.440	4.350	4.430	4.430	48,524,204
2025-07-18	4.340	4.370	4.330	4.350	4.350	15,881,823
2025-07-17	4.340	4.360	4.330	4.340	4.340	15,069,224
2025-07-16	4.370	4.370	4.330	4.340	4.340	21,786,849
2025-07-15	4.420	4.430	4.350	4.360	4.360	32,571,289
2025-07-14	4.370	4.470	4.360	4.420	4.420	45,577,781
2025-07-11	4.370	4.410	4.340	4.370	4.370	32,458,569
2025-07-10	4.340	4.370	4.330	4.370	4.370	22,802,042
2025-07-09	4.360	4.380	4.330	4.350	4.350	23,081,651
2025-07-08	4.350	4.370	4.320	4.360	4.360	20,788,995
2025-07-07	4.360	4.370	4.320	4.360	4.360	19,133,478
2025-07-04	4.350	4.450	4.350	4.350	4.350	44,829,010
2025-07-03	4.320	4.370	4.290	4.350	4.350	36,312,588
2025-07-02	4.260	4.330	4.250	4.310	4.310	35,205,912
2025-07-01	4.230	4.270	4.230	4.250	4.250	16,319,507
2025-06-30	4.230	4.250	4.230	4.240	4.240	12,253,042
2025-06-27	4.220	4.260	4.210	4.240	4.240	15,315,922
2025-06-26	4.240	4.260	4.210	4.220	4.220	16,367,500
2025-06-25	4.240	4.260	4.210	4.250	4.250	18,515,134
2025-06-24	4.180	4.230	4.170	4.230	4.230	18,006,347
2025-06-23	4.160	4.190	4.140	4.180	4.180	12,929,919
2025-06-20	4.200	4.210	4.170	4.170	4.170	13,279,344
2025-06-19	4.370	4.370	4.300	4.310	4.310	19,043,694
2025-06-18	4.370	4.390	4.340	4.360	4.360	13,706,661
2025-06-17	4.370	4.390	4.350	4.380	4.380	13,056,509
2025-06-16	4.330	4.400	4.330	4.380	4.380	19,120,949
2025-06-13	4.390	4.400	4.330	4.340	4.340	25,189,364
2025-06-12	4.420	4.430	4.370	4.390	4.390	25,575,198
2025-06-11	4.390	4.440	4.380	4.430	4.430	24,704,866
2025-06-10	4.420	4.440	4.370	4.390	4.390	26,154,643
2025-06-09	4.420	4.430	4.400	4.420	4.420	20,674,579
2025-06-06	4.430	4.440	4.420	4.420	4.420	13,372,233
2025-06-05	4.450	4.460	4.420	4.430	4.430	19,613,840
2025-06-04	4.420	4.460	4.420	4.450	4.450	21,229,277
2025-06-03	4.410	4.450	4.400	4.430	4.430	18,680,433
2025-05-30	4.460	4.470	4.420	4.420	4.420	22,646,894
2025-05-29	4.410	4.480	4.390	4.460	4.460	29,921,790
2025-05-28	4.420	4.450	4.400	4.410	4.410	25,146,381
2025-05-27	4.440	4.450	4.400	4.410	4.410	22,845,266
2025-05-26	4.420	4.460	4.410	4.450	4.450	22,168,320
2025-05-23	4.520	4.540	4.440	4.450	4.450	54,684,860
2025-05-22	4.590	4.650	4.550	4.560	4.560	59,557,050
2025-05-21	4.530	4.730	4.510	4.650	4.650	94,411,839
2025-05-20	4.550	4.570	4.500	4.540	4.540	44,057,060
2025-05-19	4.540	4.620	4.530	4.550	4.550	46,351,328
2025-05-16	4.610	4.630	4.520	4.550	4.550	67,578,729
2025-05-15	4.540	4.730	4.540	4.630	4.630	115,746,030
2025-05-14	4.480	4.650	4.460	4.580	4.580	89,402,628
2025-05-13	4.510	4.520	4.470	4.490	4.490	32,864,663
2025-05-12	4.540	4.550	4.470	4.500	4.500	47,942,861
2025-05-09	4.530	4.590	4.500	4.530	4.530	45,981,864
2025-05-08	4.520	4.570	4.480	4.540	4.540	66,391,498
2025-05-07	4.420	4.590	4.410	4.590	4.590	123,058,150
2025-05-06	4.350	4.420	4.340	4.400	4.400	47,535,749
2025-04-30	4.400	4.420	4.340	4.350	4.350	45,993,617
2025-04-29	4.410	4.460	4.360	4.400	4.400	44,785,079
2025-04-28	4.410	4.530	4.330	4.470	4.470	78,999,935
2025-04-25	4.400	4.440	4.400	4.400	4.400	43,550,072
2025-04-24	4.480	4.500	4.370	4.410	4.410	76,365,174
2025-04-23	4.580	4.580	4.470	4.500	4.500	96,667,841

← NewerPage 6 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.