China Wuyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.130 | 3.170 | 3.100 | 3.110 | 3.097 | 23,570,331 |
| 2023-10-31 | 3.120 | 3.180 | 3.090 | 3.160 | 3.147 | 34,902,012 |
| 2023-10-30 | 3.060 | 3.150 | 3.040 | 3.130 | 3.117 | 34,017,400 |
| 2023-10-27 | 3.040 | 3.090 | 3.010 | 3.070 | 3.057 | 22,956,231 |
| 2023-10-26 | 3.050 | 3.070 | 3.000 | 3.040 | 3.027 | 34,289,188 |
| 2023-10-25 | 3.060 | 3.220 | 3.040 | 3.130 | 3.117 | 51,729,747 |
| 2023-10-24 | 2.950 | 3.050 | 2.940 | 3.020 | 3.007 | 23,306,830 |
| 2023-10-23 | 3.000 | 3.020 | 2.920 | 2.940 | 2.928 | 24,392,034 |
| 2023-10-20 | 2.960 | 3.080 | 2.940 | 3.030 | 3.017 | 33,200,528 |
| 2023-10-19 | 2.950 | 3.030 | 2.940 | 2.960 | 2.947 | 16,260,067 |
| 2023-10-18 | 3.010 | 3.020 | 2.970 | 2.970 | 2.957 | 14,643,645 |
| 2023-10-17 | 3.010 | 3.020 | 2.970 | 3.020 | 3.007 | 19,427,140 |
| 2023-10-16 | 3.020 | 3.050 | 3.000 | 3.010 | 2.997 | 19,519,111 |
| 2023-10-13 | 3.040 | 3.070 | 3.020 | 3.040 | 3.027 | 20,604,019 |
| 2023-10-12 | 3.080 | 3.100 | 3.020 | 3.060 | 3.047 | 27,441,835 |
| 2023-10-11 | 3.010 | 3.140 | 3.000 | 3.080 | 3.067 | 40,826,209 |
| 2023-10-10 | 3.040 | 3.060 | 3.000 | 3.000 | 2.987 | 20,645,649 |
| 2023-10-09 | 3.120 | 3.130 | 3.010 | 3.020 | 3.007 | 40,203,433 |
| 2023-09-28 | 3.120 | 3.160 | 3.120 | 3.140 | 3.127 | 25,330,078 |
| 2023-09-27 | 3.160 | 3.180 | 3.110 | 3.110 | 3.097 | 36,959,281 |
| 2023-09-26 | 3.140 | 3.180 | 3.130 | 3.150 | 3.137 | 31,149,248 |
| 2023-09-25 | 3.260 | 3.280 | 3.170 | 3.170 | 3.157 | 58,799,627 |
| 2023-09-22 | 3.250 | 3.320 | 3.180 | 3.310 | 3.296 | 63,580,143 |
| 2023-09-21 | 3.280 | 3.350 | 3.250 | 3.290 | 3.276 | 54,759,170 |
| 2023-09-20 | 3.360 | 3.380 | 3.280 | 3.290 | 3.276 | 67,249,493 |
| 2023-09-19 | 3.390 | 3.510 | 3.350 | 3.370 | 3.356 | 79,702,562 |
| 2023-09-18 | 3.270 | 3.560 | 3.250 | 3.430 | 3.415 | 114,148,941 |
| 2023-09-15 | 3.420 | 3.450 | 3.300 | 3.310 | 3.296 | 106,926,100 |
| 2023-09-14 | 3.560 | 3.650 | 3.370 | 3.410 | 3.396 | 171,677,019 |
| 2023-09-13 | 3.470 | 3.640 | 3.400 | 3.640 | 3.625 | 132,246,663 |
| 2023-09-12 | 3.250 | 3.430 | 3.210 | 3.310 | 3.296 | 98,354,042 |
| 2023-09-11 | 3.360 | 3.380 | 3.210 | 3.250 | 3.236 | 81,168,219 |
| 2023-09-08 | 3.410 | 3.460 | 3.220 | 3.330 | 3.316 | 129,379,265 |
| 2023-09-07 | 3.530 | 3.740 | 3.430 | 3.470 | 3.455 | 202,742,131 |
| 2023-09-06 | 3.160 | 3.490 | 3.120 | 3.490 | 3.475 | 112,202,114 |
| 2023-09-05 | 3.280 | 3.290 | 3.160 | 3.170 | 3.157 | 35,067,589 |
| 2023-09-04 | 3.310 | 3.370 | 3.270 | 3.280 | 3.266 | 37,184,676 |
| 2023-09-01 | 3.350 | 3.400 | 3.250 | 3.260 | 3.246 | 37,181,900 |
| 2023-08-31 | 3.490 | 3.540 | 3.280 | 3.310 | 3.296 | 50,502,289 |
| 2023-08-30 | 3.580 | 3.580 | 3.490 | 3.520 | 3.505 | 49,716,948 |
| 2023-08-29 | 3.300 | 3.590 | 3.280 | 3.580 | 3.565 | 96,149,420 |
| 2023-08-28 | 3.340 | 3.450 | 3.300 | 3.340 | 3.326 | 74,214,893 |
| 2023-08-25 | 3.130 | 3.220 | 3.110 | 3.140 | 3.127 | 34,339,193 |
| 2023-08-24 | 3.210 | 3.280 | 3.120 | 3.130 | 3.117 | 32,343,761 |
| 2023-08-23 | 3.320 | 3.330 | 3.180 | 3.210 | 3.196 | 29,700,100 |
| 2023-08-22 | 3.340 | 3.370 | 3.290 | 3.350 | 3.336 | 27,192,229 |
| 2023-08-21 | 3.410 | 3.440 | 3.300 | 3.310 | 3.296 | 36,068,571 |
| 2023-08-18 | 3.560 | 3.620 | 3.400 | 3.420 | 3.405 | 43,284,536 |
| 2023-08-17 | 3.480 | 3.600 | 3.470 | 3.580 | 3.565 | 50,837,976 |
| 2023-08-16 | 3.410 | 3.570 | 3.370 | 3.530 | 3.515 | 56,429,646 |
| 2023-08-15 | 3.470 | 3.480 | 3.360 | 3.420 | 3.405 | 36,780,968 |
| 2023-08-14 | 3.380 | 3.480 | 3.340 | 3.470 | 3.455 | 56,975,744 |
| 2023-08-11 | 3.580 | 3.650 | 3.480 | 3.530 | 3.515 | 67,393,121 |
| 2023-08-10 | 3.520 | 3.600 | 3.490 | 3.530 | 3.515 | 47,515,700 |
| 2023-08-09 | 3.540 | 3.590 | 3.480 | 3.500 | 3.485 | 46,196,614 |
| 2023-08-08 | 3.550 | 3.620 | 3.480 | 3.520 | 3.505 | 56,048,760 |
| 2023-08-07 | 3.620 | 3.650 | 3.520 | 3.590 | 3.575 | 91,134,832 |
| 2023-08-04 | 3.920 | 3.950 | 3.710 | 3.730 | 3.714 | 133,397,145 |
| 2023-08-03 | 3.870 | 3.940 | 3.650 | 3.840 | 3.824 | 161,900,866 |
| 2023-08-02 | 3.650 | 4.020 | 3.620 | 3.820 | 3.804 | 201,314,598 |
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.