China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.640	2.700	2.630	2.700	2.680	27,434,716
2022-11-03	2.610	2.680	2.610	2.640	2.621	24,084,057
2022-11-02	2.580	2.650	2.580	2.640	2.621	26,633,291
2022-11-01	2.570	2.610	2.550	2.600	2.581	23,636,217
2022-10-31	2.560	2.600	2.510	2.560	2.541	24,338,436
2022-10-28	2.690	2.700	2.560	2.570	2.551	32,852,295
2022-10-27	2.680	2.740	2.670	2.710	2.690	27,543,810
2022-10-26	2.680	2.710	2.660	2.680	2.660	26,265,735
2022-10-25	2.700	2.710	2.600	2.670	2.650	30,647,263
2022-10-24	2.820	2.830	2.690	2.700	2.680	49,651,651
2022-10-21	2.830	2.930	2.820	2.820	2.799	53,684,840
2022-10-20	2.820	2.830	2.770	2.790	2.770	34,254,998
2022-10-19	2.830	2.890	2.810	2.830	2.809	44,961,128
2022-10-18	2.880	2.950	2.830	2.840	2.819	43,963,992
2022-10-17	2.830	2.910	2.780	2.890	2.869	45,813,857
2022-10-14	2.820	2.900	2.810	2.860	2.839	44,923,744
2022-10-13	2.850	2.870	2.770	2.810	2.789	41,953,100
2022-10-12	2.810	2.890	2.760	2.880	2.859	43,207,892
2022-10-11	2.900	2.930	2.770	2.790	2.770	46,287,416
2022-10-10	2.980	3.120	2.890	2.900	2.879	83,024,430
2022-09-30	2.990	3.130	2.920	3.030	3.008	78,528,740
2022-09-29	3.020	3.060	2.850	2.870	2.849	44,373,181
2022-09-28	3.120	3.140	2.970	2.990	2.968	48,487,000
2022-09-27	2.990	3.170	2.930	3.140	3.117	86,965,021
2022-09-26	3.030	3.120	2.960	2.970	2.948	56,071,020
2022-09-23	3.130	3.230	3.040	3.050	3.028	69,631,312
2022-09-22	3.200	3.290	3.110	3.130	3.107	65,411,046
2022-09-21	3.200	3.280	3.110	3.230	3.206	91,176,246
2022-09-20	3.240	3.500	3.200	3.260	3.236	127,854,005
2022-09-19	3.100	3.390	3.080	3.240	3.216	118,164,890
2022-09-16	3.320	3.410	3.090	3.130	3.107	128,106,443
2022-09-15	3.300	3.490	3.290	3.430	3.405	151,101,117
2022-09-14	3.210	3.470	3.190	3.320	3.296	128,407,089
2022-09-13	3.380	3.410	3.240	3.300	3.276	173,333,749
2022-09-09	3.240	3.530	3.170	3.530	3.504	197,884,493
2022-09-08	3.250	3.340	3.130	3.210	3.186	61,545,331
2022-09-07	3.220	3.290	3.140	3.240	3.216	73,201,045
2022-09-06	3.080	3.330	3.040	3.280	3.256	125,025,363
2022-09-05	2.890	3.150	2.870	3.080	3.057	110,634,139
2022-09-02	2.830	2.870	2.820	2.860	2.839	23,701,456
2022-09-01	2.770	2.930	2.760	2.850	2.829	53,731,852
2022-08-31	2.790	2.850	2.770	2.780	2.760	22,606,316
2022-08-30	2.770	2.850	2.760	2.800	2.780	21,929,864
2022-08-29	2.730	2.780	2.700	2.780	2.760	18,109,339
2022-08-26	2.840	2.840	2.750	2.770	2.750	36,387,411
2022-08-25	2.840	2.870	2.800	2.860	2.839	22,267,835
2022-08-24	2.870	2.890	2.800	2.800	2.780	20,642,975
2022-08-23	2.900	2.910	2.850	2.870	2.849	16,193,625
2022-08-22	2.880	2.940	2.850	2.900	2.879	22,639,061
2022-08-19	2.860	2.940	2.840	2.890	2.869	23,233,269
2022-08-18	2.890	2.900	2.830	2.850	2.829	20,180,332
2022-08-17	2.910	2.950	2.880	2.910	2.889	22,954,644
2022-08-16	2.840	2.920	2.840	2.920	2.899	37,890,182
2022-08-15	2.860	2.890	2.820	2.830	2.809	17,619,900
2022-08-12	2.810	2.870	2.800	2.860	2.839	23,651,347
2022-08-11	2.800	2.860	2.780	2.830	2.809	23,081,570
2022-08-10	2.800	2.810	2.760	2.770	2.750	15,492,585
2022-08-09	2.820	2.870	2.790	2.820	2.799	22,969,390
2022-08-08	2.810	2.930	2.810	2.840	2.819	24,573,573
2022-08-05	2.780	2.830	2.770	2.810	2.789	19,584,411

← NewerPage 17 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.