China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.860	3.070	2.860	3.060	3.047	55,685,446
2024-01-24	2.690	2.840	2.680	2.840	2.828	33,078,700
2024-01-23	2.650	2.700	2.600	2.680	2.669	18,727,088
2024-01-22	2.810	2.820	2.610	2.650	2.639	22,897,108
2024-01-19	2.830	2.870	2.800	2.820	2.808	15,220,730
2024-01-18	2.870	2.890	2.740	2.840	2.828	26,682,818
2024-01-17	2.940	2.950	2.880	2.890	2.878	17,342,752
2024-01-16	3.010	3.020	2.910	2.950	2.937	24,878,955
2024-01-15	2.950	3.020	2.920	3.000	2.987	24,337,355
2024-01-12	2.990	3.050	2.970	3.000	2.987	23,701,543
2024-01-11	2.940	3.000	2.940	2.990	2.977	20,242,867
2024-01-10	2.950	2.990	2.920	2.970	2.957	16,622,000
2024-01-09	2.960	3.010	2.920	2.970	2.957	19,793,607
2024-01-08	3.000	3.020	2.940	2.940	2.928	19,890,911
2024-01-05	2.980	3.050	2.980	2.990	2.977	25,516,720
2024-01-04	2.990	3.010	2.970	2.990	2.977	18,259,516
2024-01-03	2.990	3.030	2.980	3.010	2.997	19,528,404
2024-01-02	3.000	3.020	2.970	2.990	2.977	15,959,424
2023-12-29	3.000	3.020	2.980	2.990	2.977	17,503,000
2023-12-28	2.950	3.020	2.920	3.000	2.987	18,626,964
2023-12-27	2.940	2.970	2.910	2.950	2.937	13,587,100
2023-12-26	2.990	2.990	2.920	2.930	2.918	14,115,990
2023-12-25	3.010	3.020	2.960	2.970	2.957	17,277,005
2023-12-22	3.090	3.100	3.020	3.020	3.007	20,511,035
2023-12-21	3.030	3.110	3.010	3.090	3.077	20,173,728
2023-12-20	3.090	3.100	3.040	3.040	3.027	16,299,436
2023-12-19	3.110	3.150	3.050	3.080	3.067	24,193,337
2023-12-18	3.160	3.230	3.110	3.120	3.107	26,417,996
2023-12-15	3.210	3.250	3.180	3.190	3.176	34,400,284
2023-12-14	3.150	3.210	3.130	3.150	3.137	18,981,800
2023-12-13	3.180	3.190	3.130	3.130	3.117	31,901,084
2023-12-12	3.080	3.200	3.070	3.190	3.176	41,962,015
2023-12-11	3.080	3.090	3.010	3.060	3.047	25,807,016
2023-12-08	3.220	3.230	3.090	3.090	3.077	32,354,600
2023-12-07	3.160	3.300	3.150	3.230	3.216	34,399,694
2023-12-06	3.100	3.180	3.100	3.150	3.137	16,566,962
2023-12-05	3.180	3.190	3.110	3.110	3.097	16,390,841
2023-12-04	3.190	3.210	3.150	3.190	3.176	19,730,586
2023-12-01	3.150	3.200	3.110	3.190	3.176	26,281,942
2023-11-30	3.130	3.150	3.110	3.130	3.117	19,593,400
2023-11-29	3.180	3.190	3.090	3.110	3.097	30,592,036
2023-11-28	3.240	3.260	3.160	3.180	3.167	29,635,438
2023-11-27	3.340	3.350	3.220	3.230	3.216	36,432,184
2023-11-24	3.370	3.420	3.320	3.340	3.326	55,703,300
2023-11-23	3.280	3.390	3.220	3.350	3.336	53,905,131
2023-11-22	3.260	3.360	3.250	3.270	3.256	49,088,492
2023-11-21	3.200	3.320	3.200	3.280	3.266	56,786,226
2023-11-20	3.210	3.230	3.180	3.190	3.176	18,553,416
2023-11-17	3.180	3.190	3.140	3.180	3.167	19,867,274
2023-11-16	3.170	3.190	3.130	3.160	3.147	20,132,985
2023-11-15	3.220	3.230	3.160	3.170	3.157	25,770,681
2023-11-14	3.160	3.200	3.140	3.200	3.186	25,848,144
2023-11-13	3.110	3.150	3.100	3.140	3.127	18,799,942
2023-11-10	3.150	3.150	3.100	3.130	3.117	20,308,808
2023-11-09	3.180	3.230	3.140	3.150	3.137	29,269,900
2023-11-08	3.170	3.210	3.140	3.170	3.157	25,962,900
2023-11-07	3.150	3.190	3.140	3.180	3.167	27,054,947
2023-11-06	3.110	3.170	3.100	3.160	3.147	30,653,900
2023-11-03	3.100	3.120	3.070	3.090	3.077	19,282,512
2023-11-02	3.110	3.150	3.070	3.100	3.087	20,814,880

← NewerPage 12 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.