China Wuyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.750 | 3.830 | 3.730 | 3.750 | 3.723 | 48,050,645 |
| 2023-02-03 | 3.750 | 3.800 | 3.710 | 3.790 | 3.762 | 49,699,336 |
| 2023-02-02 | 3.760 | 3.840 | 3.720 | 3.780 | 3.752 | 62,429,068 |
| 2023-02-01 | 3.770 | 3.800 | 3.700 | 3.790 | 3.762 | 58,403,490 |
| 2023-01-31 | 3.700 | 3.800 | 3.660 | 3.790 | 3.762 | 72,805,103 |
| 2023-01-30 | 3.750 | 3.780 | 3.700 | 3.740 | 3.713 | 76,274,157 |
| 2023-01-20 | 3.540 | 3.780 | 3.520 | 3.710 | 3.683 | 88,663,924 |
| 2023-01-19 | 3.520 | 3.590 | 3.480 | 3.540 | 3.514 | 45,603,476 |
| 2023-01-18 | 3.550 | 3.560 | 3.500 | 3.520 | 3.494 | 31,433,956 |
| 2023-01-17 | 3.580 | 3.600 | 3.510 | 3.530 | 3.504 | 48,127,792 |
| 2023-01-16 | 3.550 | 3.590 | 3.510 | 3.590 | 3.564 | 46,296,920 |
| 2023-01-13 | 3.550 | 3.570 | 3.510 | 3.550 | 3.524 | 33,696,284 |
| 2023-01-12 | 3.590 | 3.620 | 3.530 | 3.560 | 3.534 | 60,932,561 |
| 2023-01-11 | 3.670 | 3.730 | 3.610 | 3.610 | 3.584 | 59,967,131 |
| 2023-01-10 | 3.710 | 3.740 | 3.640 | 3.660 | 3.633 | 54,840,078 |
| 2023-01-09 | 3.750 | 3.790 | 3.680 | 3.700 | 3.673 | 80,936,820 |
| 2023-01-06 | 3.920 | 3.990 | 3.760 | 3.780 | 3.752 | 105,718,423 |
| 2023-01-05 | 3.940 | 3.950 | 3.760 | 3.810 | 3.782 | 111,767,884 |
| 2023-01-04 | 3.750 | 4.080 | 3.700 | 3.900 | 3.871 | 182,694,890 |
| 2023-01-03 | 3.600 | 3.750 | 3.580 | 3.730 | 3.703 | 89,366,496 |
| 2022-12-30 | 3.600 | 3.700 | 3.540 | 3.630 | 3.603 | 85,293,980 |
| 2022-12-29 | 3.700 | 3.730 | 3.550 | 3.560 | 3.534 | 112,964,463 |
| 2022-12-28 | 3.670 | 3.880 | 3.630 | 3.770 | 3.742 | 154,552,457 |
| 2022-12-27 | 3.570 | 3.840 | 3.550 | 3.710 | 3.683 | 144,004,024 |
| 2022-12-26 | 3.540 | 3.600 | 3.480 | 3.570 | 3.544 | 88,280,368 |
| 2022-12-23 | 3.530 | 3.640 | 3.480 | 3.590 | 3.564 | 112,634,204 |
| 2022-12-22 | 3.640 | 3.730 | 3.480 | 3.500 | 3.474 | 118,590,878 |
| 2022-12-21 | 3.650 | 3.750 | 3.530 | 3.560 | 3.534 | 148,192,996 |
| 2022-12-20 | 3.980 | 3.980 | 3.830 | 3.830 | 3.802 | 112,729,856 |
| 2022-12-19 | 3.880 | 4.330 | 3.880 | 4.250 | 4.219 | 253,673,101 |
| 2022-12-16 | 3.960 | 4.350 | 3.870 | 4.010 | 3.981 | 323,983,843 |
| 2022-12-15 | 3.670 | 4.070 | 3.590 | 3.960 | 3.931 | 202,511,150 |
| 2022-12-14 | 3.770 | 3.780 | 3.680 | 3.700 | 3.673 | 107,608,403 |
| 2022-12-13 | 3.710 | 3.870 | 3.640 | 3.850 | 3.822 | 154,003,371 |
| 2022-12-12 | 3.790 | 3.810 | 3.670 | 3.720 | 3.693 | 133,620,909 |
| 2022-12-09 | 3.800 | 3.960 | 3.770 | 3.840 | 3.812 | 189,594,828 |
| 2022-12-08 | 3.750 | 3.920 | 3.750 | 3.840 | 3.812 | 204,288,605 |
| 2022-12-07 | 3.770 | 3.870 | 3.730 | 3.790 | 3.762 | 175,707,058 |
| 2022-12-06 | 3.990 | 4.050 | 3.780 | 3.840 | 3.812 | 275,432,371 |
| 2022-12-05 | 4.180 | 4.600 | 4.180 | 4.180 | 4.149 | 380,003,807 |
| 2022-12-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.606 | 51,682,400 |
| 2022-12-01 | 5.150 | 5.150 | 4.780 | 5.150 | 5.112 | 474,314,862 |
| 2022-11-30 | 4.680 | 4.680 | 4.680 | 4.680 | 4.646 | 8,639,308 |
| 2022-11-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.219 | 4,773,182 |
| 2022-11-28 | 3.860 | 3.860 | 3.860 | 3.860 | 3.832 | 12,866,409 |
| 2022-11-25 | 3.510 | 3.510 | 3.510 | 3.510 | 3.484 | 17,484,507 |
| 2022-11-24 | 2.980 | 3.190 | 2.950 | 3.190 | 3.167 | 135,580,124 |
| 2022-11-23 | 2.880 | 2.930 | 2.870 | 2.900 | 2.879 | 23,839,293 |
| 2022-11-22 | 2.980 | 3.020 | 2.880 | 2.890 | 2.869 | 28,011,329 |
| 2022-11-21 | 3.010 | 3.010 | 2.900 | 2.940 | 2.918 | 28,598,152 |
| 2022-11-18 | 3.060 | 3.090 | 3.000 | 3.010 | 2.988 | 33,800,717 |
| 2022-11-17 | 3.080 | 3.110 | 3.020 | 3.060 | 3.038 | 39,666,296 |
| 2022-11-16 | 3.060 | 3.120 | 3.030 | 3.060 | 3.038 | 48,073,576 |
| 2022-11-15 | 3.030 | 3.150 | 3.030 | 3.110 | 3.087 | 63,410,082 |
| 2022-11-14 | 3.050 | 3.100 | 2.960 | 3.030 | 3.008 | 77,793,240 |
| 2022-11-11 | 2.880 | 3.040 | 2.850 | 2.970 | 2.948 | 76,697,930 |
| 2022-11-10 | 2.800 | 2.850 | 2.750 | 2.830 | 2.809 | 33,699,825 |
| 2022-11-09 | 2.790 | 2.870 | 2.780 | 2.800 | 2.780 | 40,041,806 |
| 2022-11-08 | 2.770 | 2.830 | 2.730 | 2.760 | 2.740 | 37,191,579 |
| 2022-11-07 | 2.680 | 2.750 | 2.680 | 2.740 | 2.720 | 32,489,164 |
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.