Guangxi Wuzhou Communications Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.430 | 4.440 | 4.360 | 4.390 | 4.390 | 37,767,023 |
| 2025-01-16 | 4.510 | 4.620 | 4.440 | 4.460 | 4.460 | 52,145,530 |
| 2025-01-15 | 4.600 | 4.690 | 4.480 | 4.520 | 4.520 | 44,007,062 |
| 2025-01-14 | 4.390 | 4.640 | 4.380 | 4.630 | 4.630 | 63,396,422 |
| 2025-01-13 | 4.440 | 4.540 | 4.360 | 4.390 | 4.390 | 52,310,322 |
| 2025-01-10 | 4.340 | 4.750 | 4.280 | 4.570 | 4.570 | 90,258,997 |
| 2025-01-09 | 4.460 | 4.460 | 4.330 | 4.350 | 4.350 | 44,664,534 |
| 2025-01-08 | 4.580 | 4.580 | 4.360 | 4.500 | 4.500 | 54,066,888 |
| 2025-01-07 | 4.540 | 4.620 | 4.450 | 4.590 | 4.590 | 50,910,501 |
| 2025-01-06 | 4.740 | 4.780 | 4.500 | 4.540 | 4.540 | 59,165,471 |
| 2025-01-03 | 4.850 | 5.050 | 4.640 | 4.790 | 4.790 | 77,907,621 |
| 2025-01-02 | 4.850 | 5.100 | 4.800 | 4.960 | 4.960 | 96,464,718 |
| 2024-12-31 | 4.840 | 4.990 | 4.690 | 4.770 | 4.770 | 73,426,287 |
| 2024-12-30 | 5.080 | 5.310 | 4.810 | 4.850 | 4.850 | 98,862,021 |
| 2024-12-27 | 5.580 | 5.590 | 5.180 | 5.200 | 5.200 | 107,530,165 |
| 2024-12-26 | 5.570 | 5.940 | 5.390 | 5.550 | 5.550 | 124,506,272 |
| 2024-12-25 | 5.600 | 6.050 | 5.490 | 5.700 | 5.700 | 189,924,637 |
| 2024-12-24 | 5.000 | 5.590 | 4.890 | 5.590 | 5.590 | 95,978,560 |
| 2024-12-23 | 5.340 | 5.580 | 4.910 | 5.080 | 5.080 | 175,433,562 |
| 2024-12-20 | 4.700 | 5.080 | 4.700 | 5.080 | 5.080 | 73,920,059 |
| 2024-12-19 | 4.850 | 5.000 | 4.560 | 4.620 | 4.620 | 125,707,143 |
| 2024-12-18 | 4.690 | 5.390 | 4.600 | 5.070 | 5.070 | 161,051,121 |
| 2024-12-17 | 4.830 | 5.160 | 4.760 | 4.900 | 4.900 | 189,976,724 |
| 2024-12-16 | 4.240 | 4.690 | 4.240 | 4.690 | 4.690 | 104,723,118 |
| 2024-12-13 | 4.230 | 4.410 | 4.210 | 4.260 | 4.260 | 82,885,513 |
| 2024-12-12 | 4.040 | 4.460 | 4.030 | 4.270 | 4.270 | 98,870,886 |
| 2024-12-11 | 3.980 | 4.060 | 3.980 | 4.050 | 4.050 | 18,071,367 |
| 2024-12-10 | 4.150 | 4.150 | 3.990 | 4.000 | 4.000 | 32,945,401 |
| 2024-12-09 | 4.050 | 4.060 | 4.000 | 4.060 | 4.060 | 30,142,066 |
| 2024-12-06 | 3.940 | 4.020 | 3.920 | 4.020 | 4.020 | 36,204,535 |
| 2024-12-05 | 3.930 | 3.950 | 3.910 | 3.940 | 3.940 | 19,156,966 |
| 2024-12-04 | 3.960 | 3.970 | 3.910 | 3.930 | 3.930 | 19,420,297 |
| 2024-12-03 | 3.980 | 3.980 | 3.930 | 3.970 | 3.970 | 23,817,243 |
| 2024-12-02 | 3.900 | 3.990 | 3.880 | 3.980 | 3.980 | 36,566,003 |
| 2024-11-29 | 3.840 | 3.910 | 3.840 | 3.890 | 3.890 | 22,159,472 |
| 2024-11-28 | 3.810 | 3.880 | 3.800 | 3.860 | 3.860 | 21,629,587 |
| 2024-11-27 | 3.860 | 3.870 | 3.730 | 3.850 | 3.850 | 28,657,339 |
| 2024-11-26 | 3.850 | 3.930 | 3.830 | 3.880 | 3.880 | 25,911,631 |
| 2024-11-25 | 3.810 | 3.870 | 3.780 | 3.830 | 3.830 | 23,334,249 |
| 2024-11-22 | 3.900 | 3.920 | 3.760 | 3.790 | 3.790 | 25,485,905 |
| 2024-11-21 | 3.930 | 3.940 | 3.870 | 3.900 | 3.900 | 17,017,893 |
| 2024-11-20 | 3.910 | 3.950 | 3.880 | 3.930 | 3.930 | 23,533,166 |
| 2024-11-19 | 3.880 | 3.950 | 3.830 | 3.920 | 3.920 | 29,734,877 |
| 2024-11-18 | 3.840 | 3.960 | 3.840 | 3.900 | 3.900 | 48,495,897 |
| 2024-11-15 | 3.770 | 3.840 | 3.770 | 3.780 | 3.780 | 19,464,798 |
| 2024-11-14 | 3.870 | 3.890 | 3.780 | 3.790 | 3.790 | 22,179,995 |
| 2024-11-13 | 3.880 | 3.930 | 3.840 | 3.880 | 3.880 | 22,630,746 |
| 2024-11-12 | 3.950 | 3.990 | 3.870 | 3.890 | 3.890 | 29,008,278 |
| 2024-11-11 | 3.880 | 4.020 | 3.880 | 3.960 | 3.960 | 29,327,713 |
| 2024-11-08 | 3.950 | 3.990 | 3.860 | 3.900 | 3.900 | 30,228,619 |
| 2024-11-07 | 3.800 | 3.930 | 3.790 | 3.930 | 3.930 | 41,969,215 |
| 2024-11-06 | 3.840 | 3.850 | 3.800 | 3.820 | 3.820 | 25,791,257 |
| 2024-11-05 | 3.780 | 3.840 | 3.770 | 3.840 | 3.840 | 26,396,563 |
| 2024-11-04 | 3.790 | 3.790 | 3.740 | 3.790 | 3.790 | 21,519,330 |
| 2024-11-01 | 3.760 | 3.800 | 3.730 | 3.770 | 3.770 | 29,541,548 |
| 2024-10-31 | 3.740 | 3.780 | 3.730 | 3.760 | 3.760 | 24,422,412 |
| 2024-10-30 | 3.720 | 3.770 | 3.700 | 3.750 | 3.750 | 20,161,441 |
| 2024-10-29 | 3.840 | 3.850 | 3.740 | 3.740 | 3.740 | 23,694,595 |
| 2024-10-28 | 3.760 | 3.820 | 3.730 | 3.820 | 3.820 | 26,445,769 |
| 2024-10-25 | 3.700 | 3.810 | 3.700 | 3.730 | 3.730 | 28,667,450 |
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.