Lootom Telcovideo Network Wuxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.370 | 6.450 | 6.270 | 6.400 | 6.400 | 1,399,300 |
| 2024-04-29 | 6.380 | 6.490 | 6.310 | 6.430 | 6.430 | 1,709,550 |
| 2024-04-26 | 6.480 | 6.480 | 6.200 | 6.350 | 6.350 | 1,085,300 |
| 2024-04-25 | 6.210 | 6.380 | 6.210 | 6.270 | 6.270 | 741,600 |
| 2024-04-24 | 6.110 | 6.440 | 6.020 | 6.270 | 6.270 | 1,287,850 |
| 2024-04-23 | 6.120 | 6.260 | 6.100 | 6.110 | 6.110 | 1,019,600 |
| 2024-04-22 | 6.450 | 6.560 | 6.150 | 6.150 | 6.150 | 984,900 |
| 2024-04-19 | 6.640 | 6.640 | 6.310 | 6.380 | 6.380 | 969,800 |
| 2024-04-18 | 6.520 | 6.680 | 6.480 | 6.560 | 6.560 | 1,162,200 |
| 2024-04-17 | 6.310 | 6.670 | 6.310 | 6.630 | 6.630 | 1,271,200 |
| 2024-04-16 | 6.710 | 6.710 | 6.210 | 6.310 | 6.310 | 1,385,950 |
| 2024-04-15 | 6.810 | 6.880 | 6.000 | 6.790 | 6.790 | 2,538,350 |
| 2024-04-12 | 6.930 | 7.030 | 6.840 | 6.890 | 6.890 | 1,095,850 |
| 2024-04-11 | 6.800 | 7.000 | 6.720 | 6.930 | 6.930 | 938,150 |
| 2024-04-10 | 6.800 | 6.950 | 6.620 | 6.790 | 6.790 | 1,325,000 |
| 2024-04-09 | 6.760 | 6.910 | 6.580 | 6.770 | 6.770 | 1,933,850 |
| 2024-04-08 | 7.450 | 7.450 | 6.750 | 6.760 | 6.760 | 3,234,650 |
| 2024-04-03 | 7.850 | 8.070 | 7.460 | 7.460 | 7.460 | 2,769,600 |
| 2024-04-02 | 7.710 | 8.050 | 7.700 | 7.900 | 7.900 | 2,828,113 |
| 2024-04-01 | 7.720 | 7.850 | 7.690 | 7.710 | 7.710 | 2,186,250 |
| 2024-03-29 | 7.850 | 7.900 | 7.410 | 7.850 | 7.850 | 3,672,150 |
| 2024-03-28 | 8.010 | 8.160 | 7.650 | 7.900 | 7.900 | 5,760,867 |
| 2024-03-27 | 8.000 | 8.300 | 7.740 | 8.010 | 8.010 | 6,201,100 |
| 2024-03-26 | 7.200 | 8.240 | 7.140 | 8.040 | 8.040 | 8,589,750 |
| 2024-03-25 | 6.800 | 7.390 | 6.760 | 7.240 | 7.240 | 6,058,100 |
| 2024-03-22 | 6.710 | 6.850 | 6.680 | 6.820 | 6.820 | 2,126,000 |
| 2024-03-21 | 6.800 | 6.840 | 6.610 | 6.700 | 6.700 | 2,360,600 |
| 2024-03-20 | 6.470 | 6.890 | 6.360 | 6.800 | 6.800 | 4,742,200 |
| 2024-03-19 | 6.450 | 6.550 | 6.430 | 6.470 | 6.470 | 1,671,750 |
| 2024-03-18 | 6.420 | 6.650 | 6.360 | 6.470 | 6.470 | 2,611,200 |
| 2024-03-15 | 6.410 | 6.490 | 6.290 | 6.430 | 6.430 | 2,769,700 |
| 2024-03-14 | 6.400 | 6.550 | 6.350 | 6.410 | 6.410 | 1,848,300 |
| 2024-03-13 | 6.420 | 6.470 | 6.320 | 6.400 | 6.400 | 2,523,300 |
| 2024-03-12 | 6.510 | 6.660 | 6.320 | 6.400 | 6.400 | 3,917,700 |
| 2024-03-11 | 6.220 | 6.750 | 6.110 | 6.490 | 6.490 | 7,095,650 |
| 2024-03-08 | 5.650 | 6.680 | 5.550 | 6.350 | 6.350 | 7,761,699 |
| 2024-03-07 | 5.580 | 5.830 | 5.530 | 5.650 | 5.650 | 2,782,050 |
| 2024-03-06 | 5.480 | 5.610 | 5.450 | 5.610 | 5.610 | 2,805,310 |
| 2024-03-05 | 5.800 | 5.800 | 5.450 | 5.450 | 5.450 | 2,619,800 |
| 2024-03-04 | 6.080 | 6.100 | 5.670 | 5.790 | 5.790 | 3,688,500 |
| 2024-03-01 | 6.160 | 6.210 | 5.970 | 6.110 | 6.110 | 2,952,799 |
| 2024-02-29 | 5.950 | 6.250 | 5.850 | 6.170 | 6.170 | 2,905,700 |
| 2024-02-28 | 6.330 | 6.500 | 6.080 | 6.080 | 6.080 | 4,204,000 |
| 2024-02-27 | 6.260 | 6.350 | 6.220 | 6.320 | 6.320 | 2,738,392 |
| 2024-02-26 | 6.260 | 6.320 | 6.200 | 6.290 | 6.290 | 2,879,500 |
| 2024-02-23 | 6.270 | 6.330 | 6.130 | 6.290 | 6.290 | 3,151,400 |
| 2024-02-22 | 6.250 | 6.320 | 6.200 | 6.310 | 6.310 | 1,905,627 |
| 2024-02-21 | 6.150 | 6.520 | 6.110 | 6.330 | 6.330 | 2,849,500 |
| 2024-02-20 | 5.980 | 6.130 | 5.880 | 6.130 | 6.130 | 2,338,200 |
| 2024-02-19 | 5.830 | 6.060 | 5.650 | 6.060 | 6.060 | 2,438,533 |
| 2024-02-08 | 5.950 | 6.050 | 5.120 | 6.050 | 6.050 | 5,462,200 |
| 2024-02-07 | 6.160 | 6.160 | 5.670 | 6.100 | 6.100 | 2,705,250 |
| 2024-02-06 | 5.870 | 6.200 | 5.800 | 6.200 | 6.200 | 3,245,700 |
| 2024-02-05 | 6.250 | 6.250 | 5.600 | 6.070 | 6.070 | 2,201,411 |
| 2024-02-02 | 6.310 | 6.500 | 6.000 | 6.310 | 6.310 | 1,491,100 |
| 2024-02-01 | 6.180 | 6.370 | 5.860 | 6.350 | 6.350 | 2,107,400 |
| 2024-01-31 | 6.540 | 6.650 | 6.100 | 6.190 | 6.190 | 3,171,510 |
| 2024-01-30 | 6.630 | 6.930 | 6.500 | 6.650 | 6.650 | 2,231,450 |
| 2024-01-29 | 6.870 | 6.920 | 6.630 | 6.670 | 6.670 | 1,214,900 |
| 2024-01-26 | 6.680 | 6.930 | 6.600 | 6.920 | 6.920 | 2,466,400 |
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.