China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	2.780	2.840	2.770	2.830	2.830	27,658,187
2025-07-23	2.810	2.850	2.780	2.790	2.790	25,321,714
2025-07-22	2.790	2.820	2.740	2.810	2.810	29,572,732
2025-07-21	2.730	2.780	2.720	2.770	2.770	26,449,996
2025-07-18	2.730	2.740	2.710	2.720	2.720	15,510,544
2025-07-17	2.760	2.760	2.710	2.730	2.730	17,807,883
2025-07-16	2.750	2.780	2.730	2.750	2.750	16,624,890
2025-07-15	2.790	2.800	2.710	2.750	2.750	32,302,812
2025-07-14	2.850	2.850	2.790	2.810	2.810	22,260,340
2025-07-11	2.870	2.890	2.830	2.840	2.840	36,670,460
2025-07-10	2.770	2.860	2.770	2.850	2.850	38,003,990
2025-07-09	2.760	2.780	2.750	2.780	2.780	28,968,219
2025-07-08	2.730	2.760	2.730	2.750	2.750	21,914,043
2025-07-07	2.700	2.750	2.690	2.740	2.740	21,598,406
2025-07-04	2.720	2.740	2.700	2.700	2.700	16,820,607
2025-07-03	2.720	2.740	2.700	2.720	2.720	13,806,676
2025-07-02	2.690	2.740	2.680	2.720	2.720	19,427,166
2025-07-01	2.690	2.700	2.670	2.690	2.690	10,138,989
2025-06-30	2.680	2.700	2.670	2.690	2.690	15,314,198
2025-06-27	2.690	2.710	2.670	2.680	2.680	16,217,736
2025-06-26	2.680	2.700	2.660	2.680	2.680	17,302,845
2025-06-25	2.670	2.690	2.650	2.680	2.680	17,040,784
2025-06-24	2.630	2.670	2.620	2.670	2.670	15,523,979
2025-06-23	2.600	2.640	2.570	2.630	2.630	9,858,709
2025-06-20	2.610	2.630	2.610	2.610	2.610	8,642,312
2025-06-19	2.670	2.680	2.600	2.610	2.610	18,616,960
2025-06-18	2.690	2.700	2.670	2.670	2.670	17,629,314
2025-06-17	2.710	2.720	2.680	2.700	2.700	20,281,399
2025-06-16	2.690	2.740	2.680	2.700	2.700	24,246,348
2025-06-13	2.730	2.750	2.680	2.680	2.680	29,111,600
2025-06-12	2.760	2.770	2.700	2.720	2.720	39,398,540
2025-06-11	2.680	2.840	2.670	2.770	2.770	60,681,715
2025-06-10	2.690	2.720	2.650	2.680	2.680	23,484,461
2025-06-09	2.700	2.700	2.670	2.700	2.700	13,077,368
2025-06-06	2.670	2.700	2.670	2.690	2.690	14,727,234
2025-06-05	2.700	2.700	2.660	2.680	2.680	14,883,748
2025-06-04	2.670	2.700	2.660	2.690	2.690	15,965,900
2025-06-03	2.650	2.680	2.640	2.670	2.670	9,520,702
2025-05-30	2.680	2.700	2.660	2.670	2.670	13,134,846
2025-05-29	2.660	2.700	2.660	2.690	2.690	15,089,440
2025-05-28	2.690	2.700	2.660	2.660	2.660	10,681,777
2025-05-27	2.660	2.690	2.650	2.690	2.690	15,019,755
2025-05-26	2.650	2.680	2.630	2.660	2.660	13,244,875
2025-05-23	2.680	2.690	2.640	2.650	2.650	20,479,920
2025-05-22	2.760	2.760	2.690	2.700	2.700	24,669,700
2025-05-21	2.760	2.770	2.740	2.760	2.760	16,886,700
2025-05-20	2.770	2.770	2.740	2.750	2.750	23,264,660
2025-05-19	2.720	2.780	2.710	2.760	2.760	29,586,227
2025-05-16	2.730	2.740	2.700	2.720	2.720	14,045,776
2025-05-15	2.730	2.750	2.710	2.720	2.720	17,050,345
2025-05-14	2.710	2.760	2.690	2.740	2.740	26,685,068
2025-05-13	2.750	2.760	2.710	2.720	2.720	18,126,520
2025-05-12	2.740	2.750	2.710	2.730	2.730	19,113,080
2025-05-09	2.760	2.780	2.720	2.720	2.720	21,967,600
2025-05-08	2.750	2.780	2.720	2.760	2.760	25,896,584
2025-05-07	2.770	2.900	2.750	2.760	2.760	52,138,838
2025-05-06	2.680	2.720	2.680	2.710	2.710	26,599,196
2025-04-30	2.670	2.730	2.660	2.670	2.670	34,195,273
2025-04-29	2.720	2.730	2.700	2.700	2.700	28,574,012
2025-04-28	2.880	2.880	2.730	2.730	2.730	65,881,709

← NewerPage 6 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.