China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.720	3.790	3.530	3.540	3.503	170,250,403
2022-05-10	3.600	3.750	3.530	3.690	3.652	219,124,669
2022-05-09	3.220	3.550	3.210	3.550	3.513	122,957,392
2022-05-06	3.420	3.450	3.230	3.230	3.196	131,829,147
2022-05-05	3.530	3.720	3.490	3.590	3.553	164,162,755
2022-04-29	3.500	3.730	3.410	3.560	3.523	186,982,434
2022-04-28	3.350	3.700	3.230	3.600	3.563	205,920,478
2022-04-27	3.240	3.640	3.130	3.470	3.434	225,792,806
2022-04-26	3.210	3.420	3.100	3.310	3.276	176,083,479
2022-04-25	3.170	3.370	3.100	3.170	3.137	137,328,907
2022-04-22	3.200	3.330	3.180	3.210	3.177	79,891,500
2022-04-21	3.400	3.450	3.180	3.230	3.196	110,885,031
2022-04-20	3.540	3.620	3.390	3.440	3.404	121,270,123
2022-04-19	3.660	3.680	3.500	3.560	3.523	144,733,957
2022-04-18	3.730	3.980	3.590	3.630	3.592	194,254,322
2022-04-15	4.100	4.180	3.820	3.820	3.780	210,530,703
2022-04-14	3.900	4.460	3.790	4.240	4.196	283,046,235
2022-04-13	4.160	4.280	4.160	4.160	4.117	105,587,759
2022-04-12	4.620	4.920	4.620	4.620	4.572	267,338,766
2022-04-11	5.150	5.390	5.130	5.130	5.077	210,772,845
2022-04-08	5.450	5.700	5.450	5.700	5.641	270,516,087
2022-04-07	5.180	5.180	5.180	5.180	5.126	18,383,533
2022-04-06	4.710	4.710	4.710	4.710	4.661	5,287,684
2022-04-01	4.280	4.280	4.280	4.280	4.235	7,874,311
2022-03-31	3.890	3.890	3.890	3.890	3.850	9,675,427
2022-03-30	3.540	3.540	3.540	3.540	3.503	23,937,116
2022-03-29	3.040	3.400	2.970	3.220	3.187	147,167,788
2022-03-28	2.810	3.200	2.810	3.090	3.058	143,936,397
2022-03-25	2.890	3.160	2.810	3.000	2.969	143,989,568
2022-03-24	2.880	2.960	2.850	2.870	2.840	44,432,465
2022-03-23	2.820	3.000	2.800	2.950	2.919	65,012,563
2022-03-22	2.760	2.870	2.710	2.840	2.810	54,726,024
2022-03-21	2.620	2.770	2.620	2.750	2.721	36,372,631
2022-03-18	2.520	2.650	2.500	2.620	2.593	25,921,652
2022-03-17	2.510	2.620	2.500	2.540	2.514	24,557,321
2022-03-16	2.410	2.470	2.350	2.450	2.425	20,285,829
2022-03-15	2.530	2.540	2.360	2.370	2.345	27,824,343
2022-03-14	2.620	2.650	2.550	2.550	2.524	13,517,879
2022-03-11	2.600	2.650	2.540	2.640	2.613	15,632,317
2022-03-10	2.640	2.650	2.580	2.630	2.603	12,554,908
2022-03-09	2.650	2.680	2.490	2.580	2.553	22,990,475
2022-03-08	2.720	2.740	2.630	2.640	2.613	16,168,601
2022-03-07	2.740	2.790	2.710	2.710	2.682	14,004,233
2022-03-04	2.790	2.790	2.730	2.750	2.721	14,727,361
2022-03-03	2.790	2.830	2.770	2.810	2.781	17,486,216
2022-03-02	2.760	2.820	2.760	2.780	2.751	18,583,608
2022-03-01	2.690	2.760	2.680	2.750	2.721	13,861,130
2022-02-28	2.710	2.730	2.670	2.690	2.662	13,666,470
2022-02-25	2.680	2.750	2.680	2.710	2.682	19,782,898
2022-02-24	2.770	2.790	2.660	2.680	2.652	29,430,758
2022-02-23	2.810	2.820	2.760	2.790	2.761	26,069,551
2022-02-22	2.820	2.870	2.770	2.780	2.751	26,757,945
2022-02-21	2.840	2.870	2.780	2.850	2.820	29,299,409
2022-02-18	2.720	2.850	2.710	2.840	2.810	42,146,917
2022-02-17	2.790	2.810	2.740	2.740	2.712	33,855,710
2022-02-16	2.790	2.830	2.770	2.800	2.771	35,902,258
2022-02-15	2.880	2.880	2.760	2.790	2.761	51,619,246
2022-02-14	3.140	3.140	2.840	2.880	2.850	116,057,133
2022-02-11	3.020	3.120	2.950	3.120	3.088	58,441,475
2022-02-10	2.750	2.880	2.750	2.840	2.810	29,811,438

← NewerPage 19 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.