Guangxi Wuzhou Communications Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	4.520	4.680	4.520	4.620	4.620	118,546,363
2025-04-21	4.480	4.540	4.470	4.510	4.510	64,947,808
2025-04-18	4.590	4.600	4.460	4.520	4.520	98,488,015
2025-04-17	4.640	4.690	4.560	4.600	4.600	115,816,960
2025-04-16	4.810	4.970	4.550	4.730	4.730	195,908,098
2025-04-15	5.500	5.520	5.010	5.010	5.010	177,637,998
2025-04-14	5.560	5.840	5.460	5.570	5.570	224,443,907
2025-04-11	5.410	5.870	5.250	5.740	5.740	275,159,848
2025-04-10	5.300	5.780	5.210	5.340	5.340	211,823,886
2025-04-09	5.000	5.590	4.660	5.440	5.440	202,464,619
2025-04-08	4.830	5.350	4.830	5.180	5.180	218,074,597
2025-04-07	5.000	5.330	4.710	4.860	4.860	202,090,128
2025-04-03	4.570	5.080	4.570	5.080	5.080	124,994,957
2025-04-02	4.450	4.680	4.390	4.620	4.620	66,457,876
2025-04-01	4.400	4.470	4.370	4.450	4.450	30,931,098
2025-03-31	4.360	4.460	4.310	4.420	4.420	37,484,250
2025-03-28	4.600	4.610	4.370	4.390	4.390	43,783,291
2025-03-27	4.640	4.720	4.550	4.570	4.570	49,840,491
2025-03-26	4.530	4.690	4.490	4.670	4.670	73,354,541
2025-03-25	4.310	4.740	4.310	4.580	4.580	88,995,519
2025-03-24	4.360	4.360	4.250	4.320	4.320	24,727,567
2025-03-21	4.330	4.420	4.290	4.360	4.360	37,780,556
2025-03-20	4.300	4.340	4.300	4.330	4.330	17,764,771
2025-03-19	4.300	4.320	4.280	4.300	4.300	14,786,187
2025-03-18	4.300	4.330	4.260	4.320	4.320	18,215,910
2025-03-17	4.270	4.350	4.270	4.300	4.300	24,982,565
2025-03-14	4.180	4.280	4.180	4.270	4.270	28,468,410
2025-03-13	4.220	4.230	4.160	4.200	4.200	16,179,116
2025-03-12	4.200	4.240	4.190	4.230	4.230	16,763,689
2025-03-11	4.190	4.210	4.160	4.210	4.210	16,954,392
2025-03-10	4.220	4.290	4.200	4.210	4.210	23,883,581
2025-03-07	4.150	4.380	4.140	4.280	4.280	49,653,752
2025-03-06	4.140	4.180	4.130	4.170	4.170	18,821,645
2025-03-05	4.190	4.190	4.120	4.170	4.170	19,330,226
2025-03-04	4.180	4.210	4.150	4.200	4.200	17,439,961
2025-03-03	4.240	4.270	4.180	4.200	4.200	21,599,021
2025-02-28	4.230	4.290	4.220	4.240	4.240	22,632,696
2025-02-27	4.260	4.300	4.220	4.250	4.250	23,418,196
2025-02-26	4.240	4.300	4.240	4.270	4.270	18,283,556
2025-02-25	4.300	4.310	4.230	4.250	4.250	27,154,098
2025-02-24	4.250	4.380	4.250	4.340	4.340	29,049,308
2025-02-21	4.300	4.320	4.260	4.270	4.270	23,341,552
2025-02-20	4.330	4.340	4.290	4.300	4.300	21,851,245
2025-02-19	4.340	4.360	4.300	4.360	4.360	24,601,408
2025-02-18	4.420	4.420	4.310	4.340	4.340	33,344,718
2025-02-17	4.460	4.470	4.360	4.430	4.430	32,816,973
2025-02-14	4.530	4.590	4.460	4.480	4.480	40,005,159
2025-02-13	4.560	4.610	4.470	4.480	4.480	50,350,359
2025-02-12	4.440	4.620	4.410	4.610	4.610	77,971,453
2025-02-11	4.320	4.490	4.290	4.440	4.440	55,571,080
2025-02-10	4.300	4.370	4.280	4.360	4.360	35,228,084
2025-02-07	4.240	4.370	4.210	4.310	4.310	41,480,438
2025-02-06	4.230	4.260	4.170	4.260	4.260	36,565,826
2025-02-05	4.360	4.380	4.230	4.250	4.250	31,427,909
2025-01-27	4.340	4.410	4.330	4.340	4.340	27,607,618
2025-01-24	4.390	4.390	4.260	4.340	4.340	35,109,469
2025-01-23	4.410	4.480	4.380	4.400	4.400	44,073,397
2025-01-22	4.350	4.490	4.330	4.360	4.360	36,929,920
2025-01-21	4.410	4.430	4.310	4.330	4.330	29,533,686
2025-01-20	4.430	4.460	4.380	4.380	4.380	29,233,885

← NewerPage 7 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.