China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	2.720	2.730	2.680	2.700	2.700	20,203,830
2026-04-22	2.750	2.750	2.710	2.730	2.730	16,070,830
2026-04-21	2.770	2.800	2.740	2.750	2.750	19,793,250
2026-04-20	2.780	2.790	2.750	2.780	2.780	14,516,300
2026-04-17	2.800	2.830	2.780	2.780	2.780	21,719,711
2026-04-16	2.790	2.810	2.770	2.800	2.800	18,534,830
2026-04-15	2.880	2.890	2.790	2.800	2.800	30,294,699
2026-04-14	2.850	2.910	2.830	2.890	2.890	37,422,340
2026-04-13	2.850	2.880	2.820	2.830	2.830	25,725,699
2026-04-10	2.800	2.840	2.800	2.820	2.820	21,342,770
2026-04-09	2.840	2.850	2.760	2.780	2.780	28,668,301
2026-04-08	2.830	2.870	2.810	2.870	2.870	26,882,070
2026-04-07	2.730	2.790	2.710	2.770	2.770	21,802,301
2026-04-03	2.850	2.860	2.720	2.730	2.730	28,378,439
2026-04-02	2.890	2.950	2.840	2.850	2.850	37,658,520
2026-04-01	3.040	3.090	2.880	2.900	2.900	72,361,953
2026-03-31	2.970	3.130	2.970	3.030	3.030	83,392,070
2026-03-30	2.850	2.990	2.810	2.970	2.970	54,827,449
2026-03-27	2.820	2.880	2.810	2.880	2.880	21,333,840
2026-03-26	2.920	2.970	2.840	2.850	2.850	35,050,121
2026-03-25	2.810	2.950	2.790	2.940	2.940	46,128,512
2026-03-24	2.750	2.810	2.690	2.810	2.810	34,010,992
2026-03-23	2.750	2.810	2.680	2.710	2.710	37,556,738
2026-03-20	2.880	2.890	2.800	2.800	2.800	27,584,730
2026-03-19	2.920	2.940	2.840	2.860	2.860	31,692,900
2026-03-18	3.040	3.050	2.920	2.950	2.950	52,362,559
2026-03-17	3.020	3.120	3.020	3.030	3.030	63,779,121
2026-03-16	3.020	3.060	2.990	3.020	3.020	26,420,070
2026-03-13	3.040	3.100	3.010	3.020	3.020	39,209,809
2026-03-12	3.050	3.100	3.030	3.040	3.040	34,497,273
2026-03-11	3.050	3.060	3.020	3.040	3.040	17,375,869
2026-03-10	3.030	3.060	3.020	3.050	3.050	21,970,471
2026-03-09	3.050	3.090	2.990	3.020	3.020	28,911,430
2026-03-06	3.020	3.090	3.000	3.090	3.090	22,423,699
2026-03-05	3.040	3.080	3.010	3.040	3.040	28,000,811
2026-03-04	2.980	3.030	2.940	3.000	3.000	27,636,699
2026-03-03	3.090	3.110	3.000	3.010	3.010	37,659,406
2026-03-02	3.110	3.140	3.060	3.090	3.090	39,926,699
2026-02-27	3.120	3.180	3.080	3.170	3.170	26,771,279
2026-02-26	3.210	3.230	3.100	3.120	3.120	39,502,488
2026-02-25	3.140	3.260	3.140	3.220	3.220	41,892,207
2026-02-24	3.100	3.150	3.090	3.140	3.140	28,510,580
2026-02-13	3.120	3.140	3.080	3.090	3.090	25,056,289
2026-02-12	3.180	3.200	3.100	3.100	3.100	32,004,650
2026-02-11	3.190	3.220	3.170	3.170	3.170	23,165,971
2026-02-10	3.250	3.260	3.160	3.200	3.200	36,166,121
2026-02-09	3.190	3.290	3.180	3.250	3.250	45,152,207
2026-02-06	3.200	3.230	3.130	3.160	3.160	50,500,488
2026-02-05	3.180	3.310	3.170	3.240	3.240	65,476,879
2026-02-04	3.100	3.210	3.090	3.190	3.190	45,287,191
2026-02-03	3.090	3.120	3.070	3.110	3.110	32,674,961
2026-02-02	3.060	3.120	3.020	3.040	3.040	33,247,141
2026-01-30	3.150	3.190	3.070	3.100	3.100	51,390,352
2026-01-29	3.090	3.240	3.060	3.190	3.190	67,792,891
2026-01-28	3.140	3.140	3.070	3.100	3.100	35,212,832
2026-01-27	3.130	3.160	3.040	3.120	3.120	45,012,602
2026-01-26	3.310	3.320	3.140	3.160	3.160	70,464,555
2026-01-23	3.260	3.320	3.250	3.320	3.320	53,517,648
2026-01-22	3.240	3.270	3.220	3.270	3.270	37,037,113
2026-01-21	3.220	3.270	3.200	3.240	3.240	43,402,910

← NewerPage 3 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.