China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	3.000	3.050	2.920	2.940	2.940	39,988,392
2025-10-23	2.990	3.050	2.910	2.960	2.960	42,759,298
2025-10-22	2.900	3.030	2.890	2.990	2.990	62,609,226
2025-10-21	2.800	2.920	2.770	2.910	2.910	47,572,511
2025-10-20	2.770	2.790	2.730	2.790	2.790	31,381,906
2025-10-17	2.740	2.810	2.730	2.740	2.740	37,307,502
2025-10-16	2.750	2.770	2.720	2.740	2.740	21,073,392
2025-10-15	2.730	2.770	2.720	2.750	2.750	20,708,260
2025-10-14	2.740	2.800	2.720	2.730	2.730	31,097,026
2025-10-13	2.690	2.740	2.670	2.730	2.730	25,362,165
2025-10-10	2.720	2.790	2.710	2.750	2.750	31,814,916
2025-10-09	2.760	2.770	2.690	2.720	2.720	31,615,212
2025-09-30	2.760	2.800	2.740	2.760	2.760	26,696,596
2025-09-29	2.730	2.770	2.660	2.770	2.770	32,514,990
2025-09-26	2.720	2.790	2.710	2.730	2.730	28,753,092
2025-09-25	2.750	2.770	2.710	2.730	2.730	26,297,112
2025-09-24	2.700	2.780	2.680	2.750	2.750	39,036,885
2025-09-23	2.840	2.840	2.650	2.710	2.710	51,820,500
2025-09-22	2.860	2.860	2.770	2.850	2.850	27,126,061
2025-09-19	2.900	2.920	2.800	2.880	2.880	35,841,437
2025-09-18	2.960	3.000	2.870	2.900	2.900	47,305,558
2025-09-17	2.970	2.990	2.910	2.960	2.960	36,326,312
2025-09-16	2.920	2.990	2.920	2.980	2.980	45,110,065
2025-09-15	2.910	2.950	2.830	2.940	2.940	45,572,080
2025-09-12	2.850	2.930	2.840	2.910	2.910	48,728,016
2025-09-11	2.820	2.860	2.790	2.850	2.850	36,726,621
2025-09-10	2.790	2.840	2.780	2.830	2.830	35,183,716
2025-09-09	2.730	2.800	2.730	2.790	2.790	33,673,070
2025-09-08	2.710	2.760	2.710	2.740	2.740	29,200,045
2025-09-05	2.690	2.710	2.660	2.710	2.710	22,296,857
2025-09-04	2.690	2.710	2.660	2.690	2.690	24,108,800
2025-09-03	2.730	2.760	2.670	2.680	2.680	23,092,921
2025-09-02	2.740	2.760	2.700	2.730	2.730	21,577,110
2025-09-01	2.700	2.770	2.670	2.740	2.740	28,367,665
2025-08-29	2.740	2.770	2.700	2.710	2.710	27,805,790
2025-08-28	2.740	2.770	2.660	2.730	2.730	36,666,345
2025-08-27	2.810	2.830	2.730	2.730	2.730	30,978,660
2025-08-26	2.820	2.830	2.790	2.830	2.830	26,452,486
2025-08-25	2.770	2.870	2.770	2.830	2.830	49,192,324
2025-08-22	2.790	2.800	2.750	2.780	2.780	22,845,066
2025-08-21	2.800	2.820	2.780	2.790	2.790	23,698,688
2025-08-20	2.780	2.810	2.760	2.800	2.800	20,218,457
2025-08-19	2.780	2.820	2.760	2.790	2.790	27,396,005
2025-08-18	2.840	2.890	2.760	2.770	2.770	40,323,042
2025-08-15	2.700	2.770	2.690	2.740	2.740	29,610,503
2025-08-14	2.750	2.770	2.690	2.690	2.690	27,896,519
2025-08-13	2.770	2.780	2.730	2.740	2.740	16,883,524
2025-08-12	2.750	2.790	2.750	2.770	2.770	24,083,431
2025-08-11	2.760	2.780	2.730	2.760	2.760	36,359,779
2025-08-08	2.710	2.730	2.690	2.710	2.710	14,989,193
2025-08-07	2.700	2.730	2.690	2.720	2.720	17,461,966
2025-08-06	2.700	2.710	2.680	2.700	2.700	13,949,070
2025-08-05	2.680	2.720	2.680	2.700	2.700	18,084,344
2025-08-04	2.660	2.680	2.620	2.680	2.680	17,472,801
2025-08-01	2.690	2.700	2.660	2.670	2.670	19,844,850
2025-07-31	2.770	2.780	2.670	2.680	2.680	35,664,041
2025-07-30	2.800	2.830	2.770	2.780	2.780	20,505,713
2025-07-29	2.810	2.820	2.770	2.800	2.800	19,714,767
2025-07-28	2.820	2.830	2.780	2.810	2.810	19,188,468
2025-07-25	2.830	2.850	2.800	2.820	2.820	21,985,012

← NewerPage 5 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.