China Wuyi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.990	3.110	2.990	3.060	3.060	57,558,351
2024-10-29	3.100	3.130	2.980	3.030	3.030	94,008,486
2024-10-28	3.070	3.180	3.060	3.180	3.180	56,573,139
2024-10-25	3.010	3.070	3.000	3.050	3.050	46,219,644
2024-10-24	2.980	3.040	2.960	3.000	3.000	34,086,534
2024-10-23	3.000	3.030	2.970	3.000	3.000	40,530,682
2024-10-22	2.960	3.010	2.950	3.000	3.000	35,948,213
2024-10-21	3.000	3.000	2.950	2.960	2.960	43,051,923
2024-10-18	2.950	3.030	2.880	3.000	3.000	51,429,605
2024-10-17	3.180	3.190	2.970	2.970	2.970	81,850,356
2024-10-16	3.020	3.180	3.020	3.180	3.180	86,051,556
2024-10-15	3.030	3.120	3.000	3.010	3.010	54,258,205
2024-10-14	3.070	3.110	3.000	3.100	3.100	67,456,248
2024-10-11	2.990	3.070	2.950	2.990	2.990	55,038,422
2024-10-10	2.910	3.120	2.860	3.010	3.010	73,705,633
2024-10-09	3.200	3.200	2.990	2.990	2.990	85,847,196
2024-10-08	3.660	3.700	3.090	3.320	3.320	145,232,581
2024-09-30	3.350	3.390	3.080	3.370	3.370	145,852,633
2024-09-27	3.050	3.130	2.960	3.120	3.120	92,802,681
2024-09-26	2.750	2.980	2.740	2.970	2.970	77,337,157
2024-09-25	2.740	2.920	2.730	2.760	2.760	60,159,531
2024-09-24	2.760	2.800	2.680	2.730	2.730	38,896,230
2024-09-23	2.680	2.740	2.650	2.690	2.690	36,996,326
2024-09-20	2.600	2.730	2.590	2.700	2.700	53,037,192
2024-09-19	2.570	2.670	2.550	2.630	2.630	42,860,812
2024-09-18	2.520	2.600	2.460	2.580	2.580	31,414,153
2024-09-13	2.480	2.540	2.470	2.520	2.520	21,067,579
2024-09-12	2.450	2.500	2.440	2.470	2.470	12,009,020
2024-09-11	2.480	2.490	2.440	2.460	2.460	12,451,200
2024-09-10	2.540	2.550	2.460	2.490	2.490	16,442,100
2024-09-09	2.530	2.550	2.480	2.530	2.530	14,327,813
2024-09-06	2.570	2.580	2.510	2.520	2.520	22,573,200
2024-09-05	2.550	2.600	2.550	2.580	2.580	26,657,136
2024-09-04	2.540	2.600	2.520	2.520	2.520	21,658,300
2024-09-03	2.540	2.580	2.510	2.550	2.550	24,499,448
2024-09-02	2.560	2.600	2.520	2.540	2.540	37,083,782
2024-08-30	2.460	2.670	2.460	2.560	2.560	57,338,943
2024-08-29	2.450	2.500	2.420	2.490	2.490	29,031,221
2024-08-28	2.380	2.560	2.380	2.450	2.450	35,041,651
2024-08-27	2.420	2.430	2.370	2.380	2.380	13,064,892
2024-08-26	2.390	2.430	2.360	2.420	2.420	13,077,860
2024-08-23	2.360	2.400	2.350	2.380	2.380	14,733,404
2024-08-22	2.410	2.460	2.390	2.400	2.400	20,133,952
2024-08-21	2.400	2.430	2.380	2.410	2.410	11,861,800
2024-08-20	2.450	2.480	2.400	2.410	2.410	18,199,200
2024-08-19	2.480	2.500	2.450	2.450	2.450	20,116,660
2024-08-16	2.550	2.580	2.490	2.500	2.500	21,474,400
2024-08-15	2.500	2.560	2.460	2.550	2.550	22,629,880
2024-08-14	2.500	2.540	2.490	2.500	2.500	15,311,080
2024-08-13	2.490	2.520	2.460	2.500	2.500	15,531,344
2024-08-12	2.580	2.600	2.490	2.500	2.500	30,227,436
2024-08-09	2.530	2.680	2.530	2.590	2.590	49,118,933
2024-08-08	2.520	2.610	2.510	2.550	2.550	33,978,174
2024-08-07	2.530	2.530	2.490	2.510	2.510	17,067,094
2024-08-06	2.500	2.550	2.490	2.540	2.540	29,687,504
2024-08-05	2.510	2.560	2.480	2.490	2.490	28,987,456
2024-08-02	2.520	2.580	2.500	2.520	2.520	26,063,909
2024-08-01	2.550	2.560	2.500	2.530	2.530	28,342,250
2024-07-31	2.480	2.550	2.440	2.550	2.550	35,923,730
2024-07-30	2.400	2.500	2.390	2.480	2.480	32,135,818

← NewerPage 9 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.