China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	2.420	2.430	2.370	2.410	2.410	19,553,201
2024-07-26	2.400	2.430	2.390	2.410	2.410	25,170,420
2024-07-25	2.400	2.450	2.360	2.390	2.390	41,832,301
2024-07-24	2.510	2.610	2.440	2.460	2.460	63,558,214
2024-07-23	2.410	2.500	2.400	2.430	2.430	29,705,236
2024-07-22	2.410	2.440	2.380	2.420	2.420	17,173,558
2024-07-19	2.450	2.460	2.380	2.420	2.420	26,477,239
2024-07-18	2.450	2.480	2.410	2.460	2.460	25,069,272
2024-07-17	2.500	2.550	2.480	2.480	2.480	32,465,811
2024-07-16	2.470	2.530	2.440	2.480	2.480	35,588,900
2024-07-15	2.510	2.540	2.450	2.470	2.470	49,343,312
2024-07-12	2.490	2.700	2.470	2.530	2.530	92,038,470
2024-07-11	2.410	2.490	2.390	2.490	2.490	54,317,873
2024-07-10	2.280	2.310	2.250	2.260	2.260	14,565,600
2024-07-09	2.290	2.310	2.230	2.300	2.300	17,099,956
2024-07-08	2.350	2.360	2.270	2.280	2.280	17,681,300
2024-07-05	2.360	2.390	2.330	2.370	2.370	16,477,400
2024-07-04	2.470	2.480	2.360	2.360	2.360	23,823,160
2024-07-03	2.440	2.510	2.420	2.470	2.470	22,019,466
2024-07-02	2.400	2.510	2.390	2.460	2.460	35,444,978
2024-07-01	2.320	2.420	2.320	2.420	2.420	31,013,669
2024-06-28	2.320	2.360	2.300	2.330	2.330	16,807,400
2024-06-27	2.350	2.380	2.320	2.330	2.330	19,934,196
2024-06-26	2.310	2.350	2.280	2.350	2.350	18,694,924
2024-06-25	2.280	2.370	2.260	2.330	2.330	26,499,666
2024-06-24	2.320	2.320	2.260	2.280	2.280	19,895,913
2024-06-21	2.350	2.390	2.340	2.350	2.350	12,615,394
2024-06-20	2.410	2.420	2.350	2.350	2.340	17,386,073
2024-06-19	2.420	2.460	2.410	2.420	2.410	18,193,196
2024-06-18	2.440	2.460	2.420	2.420	2.410	15,191,236
2024-06-17	2.470	2.470	2.420	2.430	2.420	20,207,430
2024-06-14	2.410	2.510	2.390	2.480	2.469	33,568,712
2024-06-13	2.480	2.510	2.410	2.420	2.410	19,648,188
2024-06-12	2.430	2.480	2.420	2.460	2.450	16,091,900
2024-06-11	2.480	2.500	2.420	2.440	2.430	22,329,606
2024-06-07	2.440	2.490	2.430	2.480	2.469	30,798,099
2024-06-06	2.520	2.540	2.380	2.420	2.410	31,767,654
2024-06-05	2.630	2.650	2.520	2.530	2.519	34,419,700
2024-06-04	2.630	2.690	2.590	2.650	2.639	30,153,166
2024-06-03	2.690	2.700	2.610	2.630	2.619	23,117,912
2024-05-31	2.730	2.740	2.680	2.700	2.689	22,124,112
2024-05-30	2.750	2.760	2.710	2.730	2.718	27,140,231
2024-05-29	2.760	2.850	2.740	2.760	2.748	32,065,024
2024-05-28	2.840	2.850	2.720	2.770	2.758	40,308,225
2024-05-27	2.810	2.850	2.740	2.810	2.798	31,662,501
2024-05-24	2.860	2.900	2.780	2.810	2.798	43,318,572
2024-05-23	2.900	2.960	2.820	2.890	2.878	62,177,092
2024-05-22	2.940	3.070	2.940	2.950	2.937	89,568,367
2024-05-21	2.900	2.980	2.880	2.930	2.918	62,455,386
2024-05-20	3.000	3.010	2.910	2.930	2.918	97,834,160
2024-05-17	2.890	3.150	2.830	3.100	3.087	131,506,562
2024-05-16	2.750	2.920	2.750	2.870	2.858	87,686,666
2024-05-15	2.700	2.830	2.690	2.760	2.748	60,813,142
2024-05-14	2.680	2.740	2.660	2.710	2.699	36,562,654
2024-05-13	2.730	2.760	2.670	2.700	2.689	49,337,936
2024-05-10	2.650	2.820	2.640	2.750	2.738	85,951,308
2024-05-09	2.630	2.680	2.610	2.630	2.619	30,056,392
2024-05-08	2.690	2.690	2.600	2.610	2.599	35,530,418
2024-05-07	2.670	2.770	2.640	2.710	2.699	50,295,512
2024-05-06	2.780	2.840	2.680	2.700	2.689	71,844,896

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-21	0.0100 CNY
2023-06-16	0.0100 CNY
2022-06-30	0.0100 CNY
2021-07-14	0.0600 CNY
2020-07-17	0.0500 CNY
2019-07-18	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.