China Wuyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 2.750 | 2.790 | 2.690 | 2.780 | 2.760 | 24,626,329 |
| 2022-08-03 | 2.810 | 2.870 | 2.730 | 2.740 | 2.720 | 28,220,927 |
| 2022-08-02 | 2.970 | 2.980 | 2.780 | 2.810 | 2.789 | 40,636,978 |
| 2022-08-01 | 3.010 | 3.030 | 2.970 | 2.980 | 2.958 | 24,021,570 |
| 2022-07-29 | 3.120 | 3.140 | 3.030 | 3.030 | 3.008 | 28,629,200 |
| 2022-07-28 | 3.070 | 3.150 | 3.050 | 3.080 | 3.057 | 35,081,985 |
| 2022-07-27 | 3.160 | 3.180 | 3.060 | 3.070 | 3.048 | 44,886,801 |
| 2022-07-26 | 3.000 | 3.230 | 2.980 | 3.160 | 3.137 | 74,996,017 |
| 2022-07-25 | 2.980 | 3.100 | 2.970 | 3.010 | 2.988 | 24,677,252 |
| 2022-07-22 | 3.000 | 3.030 | 2.950 | 2.990 | 2.968 | 18,140,991 |
| 2022-07-21 | 3.010 | 3.040 | 3.000 | 3.010 | 2.988 | 16,697,384 |
| 2022-07-20 | 3.030 | 3.050 | 3.000 | 3.030 | 3.008 | 21,210,713 |
| 2022-07-19 | 3.040 | 3.050 | 2.990 | 3.020 | 2.998 | 22,907,778 |
| 2022-07-18 | 2.920 | 3.060 | 2.920 | 3.050 | 3.028 | 31,863,794 |
| 2022-07-15 | 3.130 | 3.140 | 2.960 | 2.960 | 2.938 | 53,537,611 |
| 2022-07-14 | 3.220 | 3.240 | 3.130 | 3.140 | 3.117 | 50,278,303 |
| 2022-07-13 | 3.230 | 3.450 | 3.210 | 3.270 | 3.246 | 80,377,629 |
| 2022-07-12 | 3.110 | 3.200 | 3.090 | 3.170 | 3.147 | 44,387,953 |
| 2022-07-11 | 3.100 | 3.130 | 3.070 | 3.100 | 3.077 | 19,972,469 |
| 2022-07-08 | 3.090 | 3.190 | 3.060 | 3.120 | 3.097 | 29,826,193 |
| 2022-07-07 | 3.100 | 3.150 | 3.080 | 3.090 | 3.067 | 25,169,064 |
| 2022-07-06 | 3.190 | 3.200 | 3.080 | 3.100 | 3.077 | 38,113,366 |
| 2022-07-05 | 3.250 | 3.260 | 3.170 | 3.190 | 3.167 | 35,430,739 |
| 2022-07-04 | 3.270 | 3.330 | 3.240 | 3.250 | 3.226 | 48,719,859 |
| 2022-07-01 | 3.180 | 3.500 | 3.150 | 3.310 | 3.286 | 96,158,572 |
| 2022-06-30 | 3.240 | 3.250 | 3.160 | 3.190 | 3.167 | 40,078,635 |
| 2022-06-29 | 3.150 | 3.260 | 3.140 | 3.230 | 3.196 | 64,754,762 |
| 2022-06-28 | 3.190 | 3.190 | 3.150 | 3.160 | 3.127 | 35,935,546 |
| 2022-06-27 | 3.180 | 3.230 | 3.150 | 3.190 | 3.157 | 31,400,750 |
| 2022-06-24 | 3.230 | 3.230 | 3.180 | 3.180 | 3.147 | 34,062,984 |
| 2022-06-23 | 3.230 | 3.240 | 3.150 | 3.230 | 3.196 | 39,052,779 |
| 2022-06-22 | 3.320 | 3.320 | 3.210 | 3.230 | 3.196 | 52,232,447 |
| 2022-06-21 | 3.250 | 3.420 | 3.240 | 3.330 | 3.295 | 76,027,511 |
| 2022-06-20 | 3.250 | 3.320 | 3.230 | 3.260 | 3.226 | 42,023,999 |
| 2022-06-17 | 3.290 | 3.330 | 3.220 | 3.250 | 3.216 | 46,645,604 |
| 2022-06-16 | 3.290 | 3.400 | 3.290 | 3.320 | 3.285 | 41,164,452 |
| 2022-06-15 | 3.310 | 3.440 | 3.270 | 3.320 | 3.285 | 71,809,333 |
| 2022-06-14 | 3.230 | 3.370 | 3.210 | 3.320 | 3.285 | 55,420,807 |
| 2022-06-13 | 3.350 | 3.370 | 3.220 | 3.280 | 3.246 | 65,868,033 |
| 2022-06-10 | 3.390 | 3.430 | 3.330 | 3.400 | 3.365 | 46,233,760 |
| 2022-06-09 | 3.400 | 3.570 | 3.370 | 3.440 | 3.404 | 68,525,967 |
| 2022-06-08 | 3.510 | 3.540 | 3.410 | 3.420 | 3.384 | 66,649,178 |
| 2022-06-07 | 3.400 | 3.660 | 3.330 | 3.580 | 3.543 | 111,700,179 |
| 2022-06-06 | 3.380 | 3.470 | 3.290 | 3.430 | 3.394 | 73,455,288 |
| 2022-06-02 | 3.550 | 3.570 | 3.370 | 3.380 | 3.345 | 97,536,007 |
| 2022-06-01 | 3.630 | 3.700 | 3.520 | 3.550 | 3.513 | 79,870,388 |
| 2022-05-31 | 3.750 | 3.770 | 3.540 | 3.660 | 3.622 | 92,172,431 |
| 2022-05-30 | 3.870 | 3.870 | 3.680 | 3.730 | 3.691 | 96,399,931 |
| 2022-05-27 | 3.860 | 3.990 | 3.760 | 3.900 | 3.859 | 109,945,248 |
| 2022-05-26 | 4.010 | 4.150 | 3.860 | 3.910 | 3.869 | 140,277,257 |
| 2022-05-25 | 3.900 | 4.100 | 3.820 | 3.990 | 3.949 | 150,824,613 |
| 2022-05-24 | 3.840 | 4.170 | 3.660 | 4.010 | 3.968 | 216,683,865 |
| 2022-05-23 | 3.810 | 3.940 | 3.750 | 3.850 | 3.810 | 126,696,195 |
| 2022-05-20 | 4.100 | 4.170 | 3.770 | 3.800 | 3.760 | 195,303,248 |
| 2022-05-19 | 3.580 | 3.990 | 3.560 | 3.990 | 3.949 | 87,013,715 |
| 2022-05-18 | 3.620 | 3.790 | 3.590 | 3.630 | 3.592 | 130,666,073 |
| 2022-05-17 | 3.800 | 3.870 | 3.520 | 3.690 | 3.652 | 186,649,658 |
| 2022-05-16 | 4.050 | 4.180 | 3.850 | 3.910 | 3.869 | 290,893,498 |
| 2022-05-13 | 3.460 | 3.800 | 3.340 | 3.800 | 3.760 | 208,387,666 |
| 2022-05-12 | 3.490 | 3.550 | 3.320 | 3.450 | 3.414 | 110,883,662 |
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.