China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.780	2.850	2.750	2.770	2.741	24,239,048
2022-02-08	2.640	2.810	2.620	2.780	2.751	35,296,786
2022-02-07	2.600	2.660	2.560	2.640	2.613	17,463,221
2022-01-28	2.570	2.630	2.530	2.610	2.583	13,678,645
2022-01-27	2.620	2.640	2.540	2.560	2.533	19,761,120
2022-01-26	2.580	2.660	2.560	2.660	2.632	16,467,985
2022-01-25	2.680	2.700	2.550	2.570	2.543	19,228,888
2022-01-24	2.710	2.730	2.650	2.670	2.642	16,822,422
2022-01-21	2.680	2.780	2.660	2.700	2.672	21,370,569
2022-01-20	2.740	2.800	2.680	2.690	2.662	21,304,061
2022-01-19	2.700	2.790	2.700	2.750	2.721	17,992,396
2022-01-18	2.720	2.760	2.680	2.710	2.682	15,693,432
2022-01-17	2.730	2.800	2.710	2.730	2.702	14,309,989
2022-01-14	2.840	2.840	2.720	2.740	2.712	21,732,096
2022-01-13	2.800	2.890	2.780	2.840	2.810	23,942,558
2022-01-12	2.770	2.810	2.720	2.800	2.771	23,265,404
2022-01-11	2.750	2.840	2.750	2.790	2.761	27,055,653
2022-01-10	2.750	2.790	2.720	2.760	2.731	20,537,944
2022-01-07	2.720	2.810	2.720	2.740	2.712	25,435,306
2022-01-06	2.670	2.770	2.650	2.720	2.692	22,269,405
2022-01-05	2.690	2.740	2.640	2.670	2.642	19,120,533
2022-01-04	2.600	2.700	2.580	2.690	2.662	20,935,309
2021-12-31	2.570	2.620	2.550	2.610	2.583	12,000,693
2021-12-30	2.560	2.580	2.550	2.570	2.543	10,061,514
2021-12-29	2.560	2.590	2.550	2.570	2.543	10,431,259
2021-12-28	2.600	2.620	2.550	2.570	2.543	12,878,615
2021-12-27	2.600	2.640	2.590	2.610	2.583	16,274,293
2021-12-24	2.690	2.690	2.590	2.590	2.563	26,293,159
2021-12-23	2.710	2.710	2.660	2.670	2.642	37,803,455
2021-12-22	2.940	2.970	2.740	2.760	2.731	74,843,682
2021-12-21	2.660	2.930	2.650	2.930	2.900	76,817,686
2021-12-20	2.630	2.720	2.610	2.660	2.632	30,349,417
2021-12-17	2.570	2.650	2.550	2.630	2.603	20,746,030
2021-12-16	2.520	2.580	2.500	2.570	2.543	18,562,200
2021-12-15	2.470	2.540	2.460	2.510	2.484	17,932,562
2021-12-14	2.490	2.490	2.460	2.470	2.444	6,825,000
2021-12-13	2.510	2.520	2.480	2.490	2.464	8,271,500
2021-12-10	2.500	2.520	2.470	2.510	2.484	9,108,136
2021-12-09	2.480	2.520	2.470	2.500	2.474	9,760,517
2021-12-08	2.490	2.520	2.460	2.480	2.454	9,022,325
2021-12-07	2.500	2.530	2.450	2.500	2.474	17,849,776
2021-12-06	2.500	2.520	2.470	2.480	2.454	8,339,844
2021-12-03	2.520	2.530	2.480	2.510	2.484	6,537,788
2021-12-02	2.530	2.560	2.510	2.510	2.484	7,411,838
2021-12-01	2.510	2.550	2.490	2.540	2.514	7,718,336
2021-11-30	2.480	2.520	2.470	2.510	2.484	10,451,430
2021-11-29	2.480	2.510	2.460	2.480	2.454	14,131,241
2021-11-26	2.430	2.620	2.420	2.550	2.524	28,053,530
2021-11-25	2.450	2.460	2.430	2.440	2.415	6,306,173
2021-11-24	2.440	2.460	2.410	2.440	2.415	12,784,283
2021-11-23	2.430	2.460	2.420	2.440	2.415	7,954,012
2021-11-22	2.480	2.480	2.420	2.440	2.415	9,312,462
2021-11-19	2.450	2.480	2.420	2.480	2.454	5,651,151
2021-11-18	2.450	2.460	2.440	2.450	2.425	5,020,200
2021-11-17	2.480	2.480	2.440	2.460	2.434	6,881,386
2021-11-16	2.500	2.530	2.460	2.480	2.454	5,560,364
2021-11-15	2.510	2.530	2.490	2.500	2.474	7,428,482
2021-11-12	2.540	2.540	2.470	2.520	2.494	8,718,453
2021-11-11	2.450	2.550	2.440	2.530	2.504	12,240,644
2021-11-10	2.420	2.460	2.390	2.450	2.425	6,919,379

← NewerPage 20 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.