China Wuyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.280 | 3.290 | 3.220 | 3.250 | 3.250 | 53,868,641 |
| 2026-01-19 | 3.220 | 3.290 | 3.180 | 3.270 | 3.270 | 42,796,230 |
| 2026-01-16 | 3.310 | 3.330 | 3.230 | 3.240 | 3.240 | 48,125,223 |
| 2026-01-15 | 3.350 | 3.400 | 3.260 | 3.290 | 3.290 | 70,189,421 |
| 2026-01-14 | 3.420 | 3.440 | 3.300 | 3.360 | 3.360 | 107,629,811 |
| 2026-01-13 | 3.600 | 3.610 | 3.440 | 3.460 | 3.460 | 110,865,974 |
| 2026-01-12 | 3.810 | 3.840 | 3.640 | 3.660 | 3.660 | 127,889,172 |
| 2026-01-09 | 3.840 | 3.890 | 3.780 | 3.850 | 3.850 | 81,268,026 |
| 2026-01-08 | 3.800 | 3.920 | 3.760 | 3.850 | 3.850 | 108,847,236 |
| 2026-01-07 | 3.860 | 3.920 | 3.820 | 3.820 | 3.820 | 76,744,288 |
| 2026-01-06 | 3.810 | 3.880 | 3.790 | 3.860 | 3.860 | 84,797,133 |
| 2026-01-05 | 3.920 | 3.970 | 3.820 | 3.840 | 3.840 | 79,501,984 |
| 2025-12-31 | 4.130 | 4.130 | 3.890 | 3.930 | 3.930 | 98,708,066 |
| 2025-12-30 | 4.040 | 4.200 | 4.000 | 4.070 | 4.070 | 102,676,414 |
| 2025-12-29 | 4.190 | 4.220 | 4.010 | 4.030 | 4.030 | 100,733,192 |
| 2025-12-26 | 4.160 | 4.230 | 4.060 | 4.090 | 4.090 | 110,427,731 |
| 2025-12-25 | 4.190 | 4.220 | 4.100 | 4.160 | 4.160 | 112,773,620 |
| 2025-12-24 | 4.100 | 4.170 | 4.050 | 4.130 | 4.130 | 107,346,825 |
| 2025-12-23 | 4.110 | 4.130 | 3.990 | 4.020 | 4.020 | 102,665,460 |
| 2025-12-22 | 4.130 | 4.170 | 4.050 | 4.080 | 4.080 | 137,464,559 |
| 2025-12-19 | 3.930 | 4.270 | 3.900 | 4.160 | 4.160 | 203,211,010 |
| 2025-12-18 | 3.560 | 3.940 | 3.520 | 3.940 | 3.940 | 153,757,451 |
| 2025-12-17 | 3.500 | 3.580 | 3.360 | 3.580 | 3.580 | 128,295,466 |
| 2025-12-16 | 3.730 | 3.850 | 3.480 | 3.490 | 3.490 | 145,109,306 |
| 2025-12-15 | 3.800 | 3.870 | 3.710 | 3.760 | 3.760 | 122,370,704 |
| 2025-12-12 | 4.080 | 4.140 | 3.670 | 3.740 | 3.740 | 197,790,803 |
| 2025-12-11 | 4.220 | 4.270 | 4.010 | 4.010 | 4.010 | 232,885,553 |
| 2025-12-10 | 4.180 | 4.720 | 4.020 | 4.460 | 4.460 | 340,386,823 |
| 2025-12-09 | 4.030 | 4.440 | 3.960 | 4.290 | 4.290 | 277,013,753 |
| 2025-12-08 | 3.880 | 4.220 | 3.880 | 4.100 | 4.100 | 233,865,674 |
| 2025-12-05 | 3.610 | 3.980 | 3.570 | 3.890 | 3.890 | 259,239,716 |
| 2025-12-04 | 3.700 | 3.900 | 3.620 | 3.620 | 3.620 | 180,594,244 |
| 2025-12-03 | 3.770 | 3.830 | 3.620 | 3.670 | 3.670 | 176,004,916 |
| 2025-12-02 | 3.580 | 3.820 | 3.550 | 3.760 | 3.760 | 189,236,033 |
| 2025-12-01 | 3.530 | 3.650 | 3.490 | 3.600 | 3.600 | 151,611,179 |
| 2025-11-28 | 3.350 | 3.590 | 3.320 | 3.530 | 3.530 | 196,821,143 |
| 2025-11-27 | 3.440 | 3.550 | 3.320 | 3.380 | 3.380 | 156,298,121 |
| 2025-11-26 | 3.600 | 3.690 | 3.420 | 3.440 | 3.440 | 216,403,342 |
| 2025-11-25 | 3.400 | 3.690 | 3.280 | 3.690 | 3.690 | 252,071,752 |
| 2025-11-24 | 3.430 | 3.520 | 3.320 | 3.350 | 3.350 | 179,128,208 |
| 2025-11-21 | 3.750 | 3.910 | 3.360 | 3.590 | 3.590 | 266,953,758 |
| 2025-11-20 | 3.900 | 3.930 | 3.650 | 3.670 | 3.670 | 287,879,895 |
| 2025-11-19 | 4.230 | 4.340 | 4.050 | 4.050 | 4.050 | 235,348,311 |
| 2025-11-18 | 4.870 | 4.870 | 4.250 | 4.500 | 4.500 | 417,967,203 |
| 2025-11-17 | 4.430 | 4.430 | 4.320 | 4.430 | 4.430 | 61,326,848 |
| 2025-11-14 | 3.850 | 4.140 | 3.730 | 4.030 | 4.030 | 218,868,018 |
| 2025-11-13 | 3.400 | 3.760 | 3.320 | 3.760 | 3.760 | 137,195,589 |
| 2025-11-12 | 3.420 | 3.570 | 3.380 | 3.420 | 3.420 | 132,552,273 |
| 2025-11-11 | 3.320 | 3.540 | 3.320 | 3.430 | 3.430 | 177,799,991 |
| 2025-11-10 | 3.080 | 3.410 | 3.040 | 3.320 | 3.320 | 209,304,745 |
| 2025-11-07 | 3.150 | 3.210 | 3.070 | 3.100 | 3.100 | 112,670,268 |
| 2025-11-06 | 3.310 | 3.310 | 3.110 | 3.120 | 3.120 | 126,066,641 |
| 2025-11-05 | 3.380 | 3.380 | 3.240 | 3.260 | 3.260 | 201,765,216 |
| 2025-11-04 | 3.120 | 3.420 | 3.060 | 3.420 | 3.420 | 152,443,628 |
| 2025-11-03 | 3.040 | 3.210 | 3.020 | 3.110 | 3.110 | 140,347,543 |
| 2025-10-31 | 2.880 | 3.160 | 2.850 | 3.010 | 3.010 | 149,996,962 |
| 2025-10-30 | 2.990 | 3.000 | 2.840 | 2.870 | 2.870 | 85,446,252 |
| 2025-10-29 | 3.100 | 3.130 | 2.970 | 2.990 | 2.990 | 123,232,791 |
| 2025-10-28 | 3.090 | 3.330 | 3.040 | 3.210 | 3.210 | 199,184,455 |
| 2025-10-27 | 2.940 | 3.230 | 2.890 | 3.040 | 3.040 | 128,146,758 |
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.