China Wuyi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.690 | 2.740 | 2.670 | 2.670 | 2.670 | 23,098,905 |
| 2025-01-22 | 2.700 | 2.720 | 2.650 | 2.670 | 2.670 | 22,232,844 |
| 2025-01-21 | 2.750 | 2.820 | 2.720 | 2.730 | 2.730 | 37,421,752 |
| 2025-01-20 | 2.720 | 2.770 | 2.660 | 2.740 | 2.740 | 23,780,281 |
| 2025-01-17 | 2.680 | 2.750 | 2.660 | 2.720 | 2.720 | 23,386,663 |
| 2025-01-16 | 2.720 | 2.730 | 2.670 | 2.700 | 2.700 | 23,356,310 |
| 2025-01-15 | 2.660 | 2.700 | 2.630 | 2.690 | 2.690 | 20,382,336 |
| 2025-01-14 | 2.590 | 2.680 | 2.590 | 2.670 | 2.670 | 22,363,437 |
| 2025-01-13 | 2.550 | 2.590 | 2.510 | 2.590 | 2.590 | 16,155,994 |
| 2025-01-10 | 2.650 | 2.680 | 2.570 | 2.580 | 2.580 | 17,953,892 |
| 2025-01-09 | 2.640 | 2.680 | 2.620 | 2.650 | 2.650 | 18,882,715 |
| 2025-01-08 | 2.640 | 2.660 | 2.580 | 2.650 | 2.650 | 22,355,528 |
| 2025-01-07 | 2.620 | 2.660 | 2.600 | 2.650 | 2.650 | 19,540,425 |
| 2025-01-06 | 2.640 | 2.650 | 2.560 | 2.620 | 2.620 | 22,087,487 |
| 2025-01-03 | 2.740 | 2.760 | 2.620 | 2.630 | 2.630 | 31,531,346 |
| 2025-01-02 | 2.770 | 2.830 | 2.710 | 2.730 | 2.730 | 27,396,924 |
| 2024-12-31 | 2.830 | 2.870 | 2.760 | 2.770 | 2.770 | 23,699,802 |
| 2024-12-30 | 2.850 | 2.860 | 2.800 | 2.830 | 2.830 | 21,105,904 |
| 2024-12-27 | 2.830 | 2.900 | 2.810 | 2.870 | 2.870 | 25,729,283 |
| 2024-12-26 | 2.810 | 2.860 | 2.810 | 2.830 | 2.830 | 18,719,138 |
| 2024-12-25 | 2.880 | 2.890 | 2.780 | 2.820 | 2.820 | 28,329,049 |
| 2024-12-24 | 2.870 | 2.900 | 2.840 | 2.880 | 2.880 | 32,912,664 |
| 2024-12-23 | 3.050 | 3.060 | 2.880 | 2.880 | 2.880 | 57,340,237 |
| 2024-12-20 | 3.060 | 3.090 | 3.030 | 3.050 | 3.050 | 27,864,352 |
| 2024-12-19 | 3.060 | 3.090 | 3.010 | 3.060 | 3.060 | 38,394,010 |
| 2024-12-18 | 3.150 | 3.170 | 3.090 | 3.110 | 3.110 | 31,643,454 |
| 2024-12-17 | 3.280 | 3.300 | 3.110 | 3.120 | 3.120 | 49,692,048 |
| 2024-12-16 | 3.270 | 3.370 | 3.260 | 3.290 | 3.290 | 52,523,496 |
| 2024-12-13 | 3.370 | 3.380 | 3.250 | 3.260 | 3.260 | 61,411,273 |
| 2024-12-12 | 3.310 | 3.430 | 3.280 | 3.400 | 3.400 | 84,636,551 |
| 2024-12-11 | 3.190 | 3.320 | 3.160 | 3.300 | 3.300 | 77,544,423 |
| 2024-12-10 | 3.300 | 3.340 | 3.180 | 3.190 | 3.190 | 69,853,747 |
| 2024-12-09 | 3.260 | 3.300 | 3.130 | 3.170 | 3.170 | 50,467,696 |
| 2024-12-06 | 3.180 | 3.280 | 3.170 | 3.270 | 3.270 | 52,996,994 |
| 2024-12-05 | 3.160 | 3.180 | 3.120 | 3.180 | 3.180 | 39,713,860 |
| 2024-12-04 | 3.260 | 3.280 | 3.140 | 3.160 | 3.160 | 49,492,811 |
| 2024-12-03 | 3.200 | 3.310 | 3.170 | 3.280 | 3.280 | 66,926,452 |
| 2024-12-02 | 3.100 | 3.230 | 3.080 | 3.210 | 3.210 | 66,686,402 |
| 2024-11-29 | 3.070 | 3.110 | 3.030 | 3.090 | 3.090 | 37,455,447 |
| 2024-11-28 | 3.010 | 3.120 | 3.000 | 3.080 | 3.080 | 55,579,833 |
| 2024-11-27 | 2.970 | 3.020 | 2.890 | 3.020 | 3.020 | 34,018,858 |
| 2024-11-26 | 2.990 | 3.040 | 2.980 | 2.990 | 2.990 | 32,207,960 |
| 2024-11-25 | 3.010 | 3.020 | 2.930 | 3.010 | 3.010 | 43,718,307 |
| 2024-11-22 | 3.000 | 3.180 | 2.990 | 3.020 | 3.020 | 75,605,527 |
| 2024-11-21 | 2.990 | 3.020 | 2.970 | 3.000 | 3.000 | 29,545,650 |
| 2024-11-20 | 2.950 | 3.030 | 2.930 | 3.010 | 3.010 | 35,257,511 |
| 2024-11-19 | 2.960 | 2.980 | 2.880 | 2.980 | 2.980 | 43,967,706 |
| 2024-11-18 | 2.970 | 3.060 | 2.960 | 2.980 | 2.980 | 50,136,712 |
| 2024-11-15 | 3.020 | 3.040 | 2.940 | 2.940 | 2.940 | 55,532,677 |
| 2024-11-14 | 3.230 | 3.250 | 3.050 | 3.060 | 3.060 | 63,333,550 |
| 2024-11-13 | 3.130 | 3.210 | 3.090 | 3.160 | 3.160 | 53,014,322 |
| 2024-11-12 | 3.170 | 3.210 | 3.120 | 3.140 | 3.140 | 52,317,065 |
| 2024-11-11 | 3.240 | 3.290 | 3.130 | 3.180 | 3.180 | 67,184,357 |
| 2024-11-08 | 3.460 | 3.500 | 3.220 | 3.230 | 3.230 | 86,805,405 |
| 2024-11-07 | 3.190 | 3.390 | 3.160 | 3.390 | 3.390 | 95,221,083 |
| 2024-11-06 | 3.170 | 3.260 | 3.060 | 3.220 | 3.220 | 94,842,955 |
| 2024-11-05 | 3.010 | 3.170 | 3.000 | 3.150 | 3.150 | 80,938,834 |
| 2024-11-04 | 3.060 | 3.070 | 2.970 | 3.030 | 3.030 | 46,074,754 |
| 2024-11-01 | 3.120 | 3.160 | 3.030 | 3.040 | 3.040 | 57,395,743 |
| 2024-10-31 | 3.040 | 3.170 | 3.000 | 3.110 | 3.110 | 79,452,424 |
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.