China Wuyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.070 | 3.340 | 3.040 | 3.240 | 3.216 | 71,228,897 |
| 2023-05-04 | 3.010 | 3.090 | 3.000 | 3.070 | 3.048 | 16,089,965 |
| 2023-04-28 | 2.970 | 3.050 | 2.970 | 3.040 | 3.018 | 19,432,049 |
| 2023-04-27 | 2.940 | 3.020 | 2.900 | 2.960 | 2.938 | 23,544,577 |
| 2023-04-26 | 2.900 | 2.970 | 2.830 | 2.940 | 2.918 | 32,354,363 |
| 2023-04-25 | 3.090 | 3.090 | 2.970 | 3.010 | 2.988 | 20,706,104 |
| 2023-04-24 | 3.060 | 3.110 | 3.000 | 3.080 | 3.057 | 21,100,489 |
| 2023-04-21 | 3.150 | 3.210 | 3.070 | 3.070 | 3.048 | 24,447,936 |
| 2023-04-20 | 3.200 | 3.210 | 3.130 | 3.160 | 3.137 | 24,591,380 |
| 2023-04-19 | 3.290 | 3.290 | 3.210 | 3.210 | 3.186 | 25,000,939 |
| 2023-04-18 | 3.340 | 3.370 | 3.300 | 3.300 | 3.276 | 19,641,261 |
| 2023-04-17 | 3.320 | 3.360 | 3.280 | 3.350 | 3.325 | 30,606,871 |
| 2023-04-14 | 3.310 | 3.400 | 3.300 | 3.330 | 3.306 | 35,986,063 |
| 2023-04-13 | 3.330 | 3.350 | 3.300 | 3.300 | 3.276 | 21,732,383 |
| 2023-04-12 | 3.320 | 3.370 | 3.300 | 3.340 | 3.316 | 29,598,738 |
| 2023-04-11 | 3.300 | 3.330 | 3.230 | 3.320 | 3.296 | 31,568,352 |
| 2023-04-10 | 3.350 | 3.350 | 3.280 | 3.290 | 3.266 | 40,044,237 |
| 2023-04-07 | 3.210 | 3.440 | 3.210 | 3.390 | 3.365 | 76,426,126 |
| 2023-04-06 | 3.240 | 3.270 | 3.200 | 3.210 | 3.186 | 13,767,312 |
| 2023-04-04 | 3.300 | 3.300 | 3.240 | 3.250 | 3.226 | 22,755,990 |
| 2023-04-03 | 3.220 | 3.340 | 3.210 | 3.300 | 3.276 | 29,060,653 |
| 2023-03-31 | 3.200 | 3.250 | 3.200 | 3.230 | 3.206 | 23,532,597 |
| 2023-03-30 | 3.250 | 3.260 | 3.170 | 3.190 | 3.167 | 29,952,212 |
| 2023-03-29 | 3.230 | 3.320 | 3.200 | 3.270 | 3.246 | 39,269,597 |
| 2023-03-28 | 3.300 | 3.310 | 3.230 | 3.230 | 3.206 | 24,127,648 |
| 2023-03-27 | 3.390 | 3.400 | 3.280 | 3.290 | 3.266 | 39,423,200 |
| 2023-03-24 | 3.400 | 3.430 | 3.320 | 3.420 | 3.395 | 41,552,683 |
| 2023-03-23 | 3.410 | 3.410 | 3.370 | 3.390 | 3.365 | 15,798,656 |
| 2023-03-22 | 3.410 | 3.430 | 3.390 | 3.410 | 3.385 | 20,232,001 |
| 2023-03-21 | 3.370 | 3.410 | 3.350 | 3.410 | 3.385 | 21,232,600 |
| 2023-03-20 | 3.460 | 3.480 | 3.370 | 3.370 | 3.345 | 28,694,000 |
| 2023-03-17 | 3.400 | 3.440 | 3.380 | 3.430 | 3.405 | 20,320,000 |
| 2023-03-16 | 3.430 | 3.450 | 3.360 | 3.380 | 3.355 | 20,606,500 |
| 2023-03-15 | 3.390 | 3.470 | 3.390 | 3.460 | 3.435 | 27,768,232 |
| 2023-03-14 | 3.450 | 3.450 | 3.340 | 3.370 | 3.345 | 27,910,683 |
| 2023-03-13 | 3.450 | 3.480 | 3.410 | 3.450 | 3.425 | 20,027,448 |
| 2023-03-10 | 3.510 | 3.530 | 3.450 | 3.450 | 3.425 | 28,129,700 |
| 2023-03-09 | 3.580 | 3.590 | 3.530 | 3.540 | 3.514 | 18,402,039 |
| 2023-03-08 | 3.550 | 3.590 | 3.530 | 3.580 | 3.554 | 21,094,494 |
| 2023-03-07 | 3.610 | 3.650 | 3.550 | 3.550 | 3.524 | 32,565,684 |
| 2023-03-06 | 3.710 | 3.720 | 3.600 | 3.630 | 3.603 | 52,052,800 |
| 2023-03-03 | 3.640 | 3.760 | 3.620 | 3.710 | 3.683 | 58,917,713 |
| 2023-03-02 | 3.650 | 3.680 | 3.630 | 3.640 | 3.613 | 25,677,816 |
| 2023-03-01 | 3.620 | 3.670 | 3.600 | 3.670 | 3.643 | 32,081,012 |
| 2023-02-28 | 3.590 | 3.640 | 3.580 | 3.630 | 3.603 | 24,981,032 |
| 2023-02-27 | 3.620 | 3.650 | 3.570 | 3.600 | 3.574 | 25,679,412 |
| 2023-02-24 | 3.680 | 3.700 | 3.600 | 3.620 | 3.593 | 43,569,658 |
| 2023-02-23 | 3.710 | 3.780 | 3.680 | 3.710 | 3.683 | 62,605,210 |
| 2023-02-22 | 3.700 | 3.730 | 3.670 | 3.700 | 3.673 | 48,990,372 |
| 2023-02-21 | 3.800 | 3.890 | 3.710 | 3.750 | 3.723 | 100,119,090 |
| 2023-02-20 | 3.650 | 3.700 | 3.590 | 3.700 | 3.673 | 38,235,007 |
| 2023-02-17 | 3.620 | 3.720 | 3.620 | 3.650 | 3.623 | 43,526,985 |
| 2023-02-16 | 3.730 | 3.770 | 3.590 | 3.630 | 3.603 | 61,654,398 |
| 2023-02-15 | 3.800 | 3.800 | 3.730 | 3.740 | 3.713 | 46,655,421 |
| 2023-02-14 | 3.850 | 3.930 | 3.780 | 3.790 | 3.762 | 61,342,996 |
| 2023-02-13 | 3.830 | 3.870 | 3.760 | 3.850 | 3.822 | 61,553,574 |
| 2023-02-10 | 3.760 | 3.830 | 3.720 | 3.820 | 3.792 | 61,239,777 |
| 2023-02-09 | 3.760 | 3.800 | 3.720 | 3.770 | 3.742 | 52,574,259 |
| 2023-02-08 | 3.830 | 3.880 | 3.760 | 3.770 | 3.742 | 71,633,170 |
| 2023-02-07 | 3.750 | 4.000 | 3.740 | 3.850 | 3.822 | 132,358,540 |
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.