China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.880	2.880	2.730	2.730	2.730	65,881,709
2025-04-25	2.990	3.080	2.930	2.930	2.930	85,468,236
2025-04-24	2.920	3.050	2.910	2.990	2.990	61,940,855
2025-04-23	2.960	3.000	2.900	2.930	2.930	52,083,763
2025-04-22	2.950	3.030	2.940	2.970	2.970	66,304,794
2025-04-21	2.940	2.990	2.900	2.970	2.970	64,430,731
2025-04-18	2.830	3.090	2.830	3.040	3.040	100,390,107
2025-04-17	2.770	2.930	2.760	2.850	2.850	54,840,154
2025-04-16	2.810	2.910	2.780	2.810	2.810	37,664,065
2025-04-15	2.760	2.890	2.700	2.820	2.820	58,715,402
2025-04-14	2.780	2.800	2.740	2.760	2.760	35,142,336
2025-04-11	2.760	2.820	2.750	2.780	2.780	29,241,624
2025-04-10	2.690	2.830	2.670	2.790	2.790	53,795,736
2025-04-09	2.600	2.700	2.510	2.690	2.690	47,428,556
2025-04-08	2.600	2.680	2.520	2.630	2.630	36,432,522
2025-04-07	2.790	2.790	2.610	2.610	2.610	40,370,788
2025-04-03	2.830	2.910	2.830	2.900	2.900	28,126,946
2025-04-02	2.850	2.940	2.840	2.870	2.870	28,663,173
2025-04-01	2.830	2.880	2.820	2.870	2.870	25,835,216
2025-03-31	2.900	2.960	2.810	2.850	2.850	39,756,640
2025-03-28	2.840	3.020	2.790	2.920	2.920	52,608,726
2025-03-27	2.850	2.870	2.800	2.830	2.830	17,497,587
2025-03-26	2.840	2.890	2.830	2.860	2.860	21,103,341
2025-03-25	2.820	2.870	2.800	2.850	2.850	19,466,903
2025-03-24	2.920	2.930	2.790	2.830	2.830	28,891,234
2025-03-21	2.930	2.950	2.890	2.920	2.920	22,576,900
2025-03-20	2.920	2.960	2.920	2.930	2.930	21,684,893
2025-03-19	2.950	2.960	2.910	2.930	2.930	21,574,880
2025-03-18	3.000	3.010	2.950	2.970	2.970	26,815,227
2025-03-17	2.970	3.050	2.960	3.010	3.010	46,497,804
2025-03-14	2.950	2.980	2.920	2.970	2.970	37,373,356
2025-03-13	2.940	2.950	2.900	2.950	2.950	36,221,621
2025-03-12	3.000	3.020	2.920	2.930	2.930	47,396,377
2025-03-11	2.960	3.030	2.930	3.010	3.010	51,038,962
2025-03-10	2.990	3.150	2.980	3.010	3.010	92,214,658
2025-03-07	2.910	3.030	2.890	2.950	2.950	113,329,899
2025-03-06	2.880	3.000	2.840	2.900	2.900	137,107,049
2025-03-05	2.700	2.970	2.640	2.970	2.970	137,168,239
2025-03-04	2.700	2.710	2.670	2.700	2.700	18,512,982
2025-03-03	2.690	2.740	2.680	2.710	2.710	28,152,400
2025-02-28	2.730	2.760	2.670	2.670	2.670	32,051,548
2025-02-27	2.720	2.770	2.700	2.740	2.740	27,497,776
2025-02-26	2.670	2.740	2.670	2.720	2.720	30,626,566
2025-02-25	2.680	2.720	2.660	2.670	2.670	24,123,080
2025-02-24	2.650	2.730	2.640	2.700	2.700	28,504,114
2025-02-21	2.670	2.690	2.630	2.660	2.660	21,175,989
2025-02-20	2.680	2.700	2.650	2.670	2.670	19,734,677
2025-02-19	2.680	2.700	2.660	2.690	2.690	21,063,228
2025-02-18	2.740	2.750	2.660	2.670	2.670	27,105,659
2025-02-17	2.730	2.780	2.680	2.740	2.740	37,381,229
2025-02-14	2.780	2.800	2.710	2.720	2.720	26,880,848
2025-02-13	2.770	2.830	2.760	2.790	2.790	39,035,724
2025-02-12	2.750	2.780	2.710	2.780	2.780	23,685,868
2025-02-11	2.790	2.800	2.710	2.730	2.730	21,758,062
2025-02-10	2.730	2.770	2.720	2.770	2.770	26,944,990
2025-02-07	2.670	2.740	2.660	2.720	2.720	34,693,975
2025-02-06	2.670	2.670	2.620	2.670	2.670	24,228,732
2025-02-05	2.690	2.700	2.640	2.670	2.670	12,132,304
2025-01-27	2.690	2.740	2.660	2.670	2.670	17,220,300
2025-01-24	2.670	2.690	2.640	2.670	2.670	16,198,878

← NewerPage 7 of 21 · 1,213 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.