Lootom Telcovideo Network Wuxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.300 | 5.310 | 5.230 | 5.240 | 5.240 | 228,900 |
| 2024-07-26 | 5.280 | 5.330 | 5.220 | 5.290 | 5.290 | 471,000 |
| 2024-07-25 | 5.270 | 5.280 | 5.210 | 5.230 | 5.230 | 306,300 |
| 2024-07-24 | 5.330 | 5.370 | 5.230 | 5.310 | 5.310 | 513,200 |
| 2024-07-23 | 5.390 | 5.590 | 5.330 | 5.330 | 5.330 | 822,700 |
| 2024-07-22 | 5.310 | 5.400 | 5.270 | 5.400 | 5.400 | 697,600 |
| 2024-07-19 | 5.300 | 5.350 | 5.250 | 5.310 | 5.310 | 205,600 |
| 2024-07-18 | 5.290 | 5.320 | 5.210 | 5.300 | 5.300 | 441,800 |
| 2024-07-17 | 5.360 | 5.360 | 5.270 | 5.300 | 5.300 | 172,250 |
| 2024-07-16 | 5.370 | 5.420 | 5.300 | 5.370 | 5.370 | 251,850 |
| 2024-07-15 | 5.480 | 5.490 | 5.340 | 5.350 | 5.350 | 249,200 |
| 2024-07-12 | 5.490 | 5.490 | 5.410 | 5.460 | 5.460 | 390,000 |
| 2024-07-11 | 5.420 | 5.460 | 5.400 | 5.440 | 5.440 | 647,800 |
| 2024-07-10 | 5.350 | 5.470 | 5.330 | 5.360 | 5.360 | 525,200 |
| 2024-07-09 | 5.540 | 5.550 | 5.290 | 5.440 | 5.440 | 478,400 |
| 2024-07-08 | 5.570 | 5.670 | 5.410 | 5.410 | 5.410 | 346,900 |
| 2024-07-05 | 5.500 | 5.630 | 5.450 | 5.570 | 5.570 | 290,350 |
| 2024-07-04 | 5.700 | 5.790 | 5.500 | 5.530 | 5.530 | 940,100 |
| 2024-07-03 | 5.700 | 5.850 | 5.700 | 5.760 | 5.760 | 652,000 |
| 2024-07-02 | 5.620 | 5.740 | 5.620 | 5.680 | 5.680 | 575,750 |
| 2024-07-01 | 5.690 | 5.880 | 5.580 | 5.730 | 5.730 | 1,329,900 |
| 2024-06-28 | 5.540 | 5.690 | 5.540 | 5.690 | 5.690 | 707,250 |
| 2024-06-27 | 5.450 | 5.730 | 5.410 | 5.540 | 5.540 | 540,650 |
| 2024-06-26 | 5.380 | 5.560 | 5.380 | 5.460 | 5.460 | 356,650 |
| 2024-06-25 | 5.490 | 5.560 | 5.400 | 5.410 | 5.410 | 379,400 |
| 2024-06-24 | 5.730 | 5.750 | 5.430 | 5.480 | 5.480 | 922,200 |
| 2024-06-21 | 5.600 | 5.830 | 5.550 | 5.740 | 5.740 | 645,500 |
| 2024-06-20 | 5.560 | 5.730 | 5.560 | 5.650 | 5.650 | 721,900 |
| 2024-06-19 | 5.820 | 5.820 | 5.550 | 5.590 | 5.590 | 802,200 |
| 2024-06-18 | 5.890 | 5.890 | 5.750 | 5.770 | 5.770 | 885,050 |
| 2024-06-17 | 6.020 | 6.040 | 5.830 | 5.840 | 5.840 | 700,100 |
| 2024-06-14 | 5.970 | 5.990 | 5.870 | 5.990 | 5.990 | 299,950 |
| 2024-06-13 | 6.050 | 6.150 | 5.870 | 5.930 | 5.930 | 730,200 |
| 2024-06-12 | 5.820 | 6.240 | 5.820 | 6.100 | 6.100 | 1,234,100 |
| 2024-06-11 | 5.880 | 5.910 | 5.750 | 5.820 | 5.820 | 401,700 |
| 2024-06-07 | 5.760 | 6.000 | 5.760 | 5.900 | 5.900 | 582,700 |
| 2024-06-06 | 5.930 | 6.000 | 5.700 | 5.740 | 5.740 | 966,300 |
| 2024-06-05 | 5.900 | 6.030 | 5.900 | 5.920 | 5.920 | 390,550 |
| 2024-06-04 | 6.120 | 6.130 | 5.930 | 5.940 | 5.940 | 777,200 |
| 2024-06-03 | 6.150 | 6.560 | 6.050 | 6.110 | 6.110 | 1,005,200 |
| 2024-05-31 | 6.200 | 6.230 | 5.880 | 6.110 | 6.110 | 1,660,450 |
| 2024-05-30 | 6.180 | 6.450 | 6.130 | 6.260 | 6.260 | 2,275,250 |
| 2024-05-29 | 5.760 | 6.270 | 5.560 | 6.170 | 6.170 | 3,940,750 |
| 2024-05-28 | 5.280 | 5.900 | 5.240 | 5.730 | 5.730 | 2,401,350 |
| 2024-05-27 | 5.410 | 5.440 | 5.250 | 5.300 | 5.300 | 684,100 |
| 2024-05-24 | 5.360 | 5.440 | 5.330 | 5.400 | 5.400 | 382,650 |
| 2024-05-23 | 5.500 | 5.510 | 5.310 | 5.360 | 5.360 | 709,800 |
| 2024-05-22 | 5.520 | 5.550 | 5.500 | 5.500 | 5.500 | 621,650 |
| 2024-05-21 | 5.500 | 5.590 | 5.480 | 5.520 | 5.520 | 470,300 |
| 2024-05-20 | 5.550 | 5.630 | 5.510 | 5.540 | 5.540 | 455,400 |
| 2024-05-17 | 5.570 | 5.640 | 5.510 | 5.550 | 5.550 | 662,650 |
| 2024-05-16 | 5.620 | 5.660 | 5.550 | 5.570 | 5.570 | 724,200 |
| 2024-05-15 | 5.300 | 5.630 | 5.300 | 5.600 | 5.600 | 1,263,050 |
| 2024-05-14 | 5.230 | 5.480 | 5.220 | 5.380 | 5.380 | 1,172,350 |
| 2024-05-13 | 5.790 | 5.790 | 5.150 | 5.220 | 5.220 | 2,884,200 |
| 2024-05-10 | 6.070 | 6.120 | 5.780 | 5.790 | 5.790 | 1,736,900 |
| 2024-05-09 | 6.130 | 6.210 | 6.110 | 6.140 | 6.140 | 699,650 |
| 2024-05-08 | 6.130 | 6.180 | 6.090 | 6.150 | 6.150 | 640,335 |
| 2024-05-07 | 6.090 | 6.190 | 6.050 | 6.110 | 6.110 | 651,700 |
| 2024-05-06 | 6.250 | 6.400 | 5.930 | 6.150 | 6.150 | 2,050,317 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-24 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.