China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.610	3.790	3.550	3.650	3.635	104,133,557
2023-07-31	3.600	3.720	3.580	3.640	3.625	100,277,518
2023-07-28	3.590	3.680	3.540	3.580	3.565	114,523,473
2023-07-27	3.500	3.760	3.430	3.590	3.575	150,515,817
2023-07-26	3.530	3.700	3.490	3.550	3.535	152,157,272
2023-07-25	3.380	3.600	3.380	3.530	3.515	126,562,940
2023-07-24	3.370	3.440	3.220	3.350	3.336	94,559,623
2023-07-21	3.220	3.520	3.180	3.430	3.415	130,596,429
2023-07-20	3.160	3.260	3.130	3.230	3.216	50,210,788
2023-07-19	3.100	3.200	3.090	3.160	3.147	32,914,187
2023-07-18	3.060	3.170	3.020	3.100	3.087	27,522,056
2023-07-17	3.040	3.080	3.000	3.060	3.047	16,939,795
2023-07-14	3.110	3.130	3.070	3.080	3.067	20,645,349
2023-07-13	3.070	3.140	3.070	3.130	3.117	23,180,840
2023-07-12	3.130	3.150	3.060	3.080	3.067	32,077,256
2023-07-11	3.250	3.300	3.140	3.160	3.147	40,445,200
2023-07-10	3.200	3.250	3.160	3.180	3.167	35,565,154
2023-07-07	3.270	3.330	3.190	3.240	3.226	69,532,165
2023-07-06	3.100	3.360	3.090	3.230	3.216	88,461,437
2023-07-05	3.090	3.170	3.070	3.120	3.107	36,367,756
2023-07-04	3.160	3.170	3.080	3.110	3.097	37,721,047
2023-07-03	3.150	3.250	3.140	3.160	3.147	73,861,120
2023-06-30	2.940	3.220	2.930	3.220	3.206	52,507,890
2023-06-29	3.010	3.030	2.920	2.930	2.918	26,275,324
2023-06-28	3.060	3.070	2.980	3.020	3.007	27,593,043
2023-06-27	2.910	3.060	2.890	3.050	3.037	37,834,453
2023-06-26	2.930	2.950	2.870	2.880	2.868	25,899,080
2023-06-21	3.040	3.070	2.960	2.970	2.957	23,863,808
2023-06-20	3.120	3.150	2.980	3.040	3.027	30,841,147
2023-06-19	3.240	3.280	3.120	3.140	3.127	41,598,314
2023-06-16	3.240	3.340	3.210	3.280	3.266	51,118,186
2023-06-15	3.160	3.270	3.150	3.230	3.206	40,173,333
2023-06-14	3.200	3.230	3.130	3.150	3.127	26,455,120
2023-06-13	3.230	3.290	3.180	3.200	3.177	26,524,628
2023-06-12	3.200	3.250	3.150	3.230	3.206	34,330,493
2023-06-09	3.270	3.310	3.210	3.210	3.186	49,130,711
2023-06-08	3.290	3.350	3.220	3.290	3.266	71,655,240
2023-06-07	3.260	3.380	3.200	3.230	3.206	79,811,237
2023-06-06	3.130	3.390	3.120	3.230	3.206	118,622,219
2023-06-05	3.050	3.150	3.030	3.110	3.087	63,706,146
2023-06-02	2.870	3.150	2.860	3.150	3.127	57,137,773
2023-06-01	2.910	2.910	2.850	2.860	2.839	13,742,021
2023-05-31	2.910	2.950	2.880	2.900	2.879	17,037,334
2023-05-30	2.850	2.930	2.800	2.920	2.899	23,399,138
2023-05-29	2.910	2.920	2.850	2.850	2.829	14,367,300
2023-05-26	2.890	2.930	2.820	2.920	2.899	20,978,628
2023-05-25	2.860	2.910	2.850	2.900	2.879	15,228,653
2023-05-24	2.930	2.940	2.860	2.870	2.849	21,569,866
2023-05-23	2.920	3.000	2.910	2.930	2.909	22,501,800
2023-05-22	2.950	2.960	2.890	2.930	2.909	18,170,300
2023-05-19	3.000	3.020	2.950	2.950	2.928	21,438,300
2023-05-18	3.070	3.080	3.000	3.020	2.998	16,918,183
2023-05-17	3.060	3.090	3.040	3.050	3.028	11,700,325
2023-05-16	3.130	3.140	3.050	3.060	3.038	16,994,533
2023-05-15	3.160	3.190	3.080	3.130	3.107	22,878,533
2023-05-12	3.200	3.250	3.160	3.160	3.137	23,715,815
2023-05-11	3.170	3.230	3.160	3.180	3.157	30,030,953
2023-05-10	3.190	3.220	3.120	3.160	3.137	35,899,051
2023-05-09	3.170	3.290	3.150	3.230	3.206	54,331,882
2023-05-08	3.120	3.190	3.110	3.170	3.147	49,356,378

← NewerPage 14 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.