China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.780	2.820	2.670	2.700	2.689	98,111,578
2024-04-29	2.440	2.700	2.430	2.700	2.689	78,334,437
2024-04-26	2.350	2.470	2.340	2.450	2.440	29,137,611
2024-04-25	2.320	2.380	2.310	2.360	2.350	18,717,170
2024-04-24	2.340	2.350	2.310	2.330	2.320	13,094,317
2024-04-23	2.340	2.370	2.330	2.350	2.340	12,020,400
2024-04-22	2.340	2.370	2.320	2.340	2.330	15,026,676
2024-04-19	2.330	2.390	2.320	2.340	2.330	17,998,777
2024-04-18	2.390	2.400	2.350	2.350	2.340	18,149,490
2024-04-17	2.320	2.410	2.320	2.400	2.390	23,725,357
2024-04-16	2.400	2.400	2.300	2.320	2.310	26,933,220
2024-04-15	2.490	2.530	2.390	2.420	2.410	30,596,864
2024-04-12	2.550	2.590	2.500	2.500	2.489	14,772,512
2024-04-11	2.520	2.570	2.500	2.560	2.549	13,086,897
2024-04-10	2.590	2.600	2.540	2.550	2.539	17,908,740
2024-04-09	2.570	2.620	2.560	2.610	2.599	16,139,600
2024-04-08	2.590	2.630	2.560	2.570	2.559	21,291,377
2024-04-03	2.660	2.670	2.600	2.610	2.599	31,428,411
2024-04-02	2.650	2.720	2.640	2.680	2.669	31,996,070
2024-04-01	2.630	2.670	2.630	2.660	2.649	22,483,160
2024-03-29	2.670	2.680	2.620	2.640	2.629	19,346,000
2024-03-28	2.670	2.750	2.640	2.690	2.679	43,148,788
2024-03-27	2.710	2.880	2.620	2.710	2.699	72,237,675
2024-03-26	2.640	2.740	2.620	2.730	2.718	52,056,056
2024-03-25	2.640	2.730	2.600	2.640	2.629	41,137,721
2024-03-22	2.660	2.670	2.590	2.630	2.619	26,133,548
2024-03-21	2.660	2.720	2.650	2.670	2.659	27,437,800
2024-03-20	2.630	2.660	2.620	2.660	2.649	18,485,572
2024-03-19	2.640	2.680	2.630	2.630	2.619	21,153,100
2024-03-18	2.660	2.670	2.620	2.660	2.649	23,113,995
2024-03-15	2.620	2.650	2.600	2.650	2.639	21,822,814
2024-03-14	2.630	2.680	2.610	2.630	2.619	25,696,200
2024-03-13	2.670	2.690	2.610	2.630	2.619	34,861,793
2024-03-12	2.610	2.750	2.580	2.710	2.699	61,480,749
2024-03-11	2.550	2.600	2.540	2.600	2.589	23,826,400
2024-03-08	2.570	2.590	2.510	2.550	2.539	22,055,300
2024-03-07	2.580	2.630	2.560	2.580	2.569	25,362,869
2024-03-06	2.550	2.610	2.550	2.580	2.569	23,912,816
2024-03-05	2.600	2.630	2.540	2.570	2.559	32,780,451
2024-03-04	2.700	2.720	2.580	2.630	2.619	46,348,788
2024-03-01	2.750	2.780	2.660	2.700	2.689	59,472,949
2024-02-29	2.630	2.770	2.620	2.770	2.758	83,309,856
2024-02-28	2.660	2.930	2.570	2.740	2.728	119,466,302
2024-02-27	2.580	2.670	2.560	2.660	2.649	34,903,720
2024-02-26	2.580	2.640	2.560	2.590	2.579	31,648,019
2024-02-23	2.560	2.620	2.550	2.600	2.589	33,159,527
2024-02-22	2.530	2.580	2.490	2.560	2.549	29,886,529
2024-02-21	2.470	2.630	2.450	2.540	2.529	45,017,675
2024-02-20	2.500	2.520	2.450	2.500	2.489	33,034,652
2024-02-19	2.420	2.550	2.390	2.500	2.489	49,401,758
2024-02-08	2.270	2.420	2.270	2.410	2.400	48,531,522
2024-02-07	2.480	2.480	2.240	2.300	2.290	60,599,824
2024-02-06	2.370	2.510	2.170	2.490	2.479	66,353,982
2024-02-05	2.600	2.660	2.410	2.410	2.400	65,296,610
2024-02-02	2.650	2.850	2.570	2.680	2.669	58,635,899
2024-02-01	2.710	2.770	2.600	2.640	2.629	40,633,943
2024-01-31	2.880	2.920	2.720	2.750	2.738	42,019,391
2024-01-30	3.030	3.080	2.910	2.920	2.908	41,115,500
2024-01-29	3.130	3.220	3.060	3.080	3.067	58,621,624
2024-01-26	3.050	3.220	3.030	3.140	3.127	70,278,168

← NewerPage 11 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.