Lootom Telcovideo Network Wuxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.480 | 6.720 | 6.420 | 6.720 | 6.720 | 2,221,000 |
| 2024-01-24 | 6.330 | 6.550 | 6.330 | 6.480 | 6.480 | 1,372,000 |
| 2024-01-23 | 6.300 | 6.450 | 6.200 | 6.420 | 6.420 | 1,258,650 |
| 2024-01-22 | 6.480 | 6.510 | 6.240 | 6.350 | 6.350 | 1,918,300 |
| 2024-01-19 | 6.620 | 6.690 | 6.480 | 6.480 | 6.480 | 859,100 |
| 2024-01-18 | 6.630 | 6.740 | 6.300 | 6.670 | 6.670 | 2,396,450 |
| 2024-01-17 | 6.720 | 6.760 | 6.600 | 6.600 | 6.600 | 1,626,200 |
| 2024-01-16 | 6.870 | 6.870 | 6.740 | 6.760 | 6.760 | 833,505 |
| 2024-01-15 | 6.860 | 6.880 | 6.800 | 6.850 | 6.850 | 391,400 |
| 2024-01-12 | 7.050 | 7.120 | 6.840 | 6.860 | 6.860 | 1,176,100 |
| 2024-01-11 | 6.920 | 7.050 | 6.860 | 7.050 | 7.050 | 1,012,300 |
| 2024-01-10 | 6.910 | 6.950 | 6.780 | 6.930 | 6.930 | 1,410,800 |
| 2024-01-09 | 7.010 | 7.010 | 6.900 | 6.940 | 6.940 | 590,900 |
| 2024-01-08 | 7.030 | 7.040 | 6.860 | 6.900 | 6.900 | 1,180,700 |
| 2024-01-05 | 7.090 | 7.120 | 6.930 | 7.000 | 7.000 | 1,190,300 |
| 2024-01-04 | 7.060 | 7.170 | 6.980 | 7.110 | 7.110 | 1,578,800 |
| 2024-01-03 | 7.400 | 7.410 | 6.910 | 7.040 | 7.040 | 3,061,300 |
| 2024-01-02 | 7.420 | 7.470 | 7.380 | 7.460 | 7.460 | 973,200 |
| 2023-12-29 | 7.360 | 7.470 | 7.310 | 7.430 | 7.430 | 1,546,300 |
| 2023-12-28 | 7.270 | 7.360 | 7.200 | 7.320 | 7.320 | 1,053,750 |
| 2023-12-27 | 7.430 | 7.430 | 7.270 | 7.270 | 7.270 | 571,300 |
| 2023-12-26 | 7.330 | 7.390 | 7.270 | 7.340 | 7.340 | 1,068,050 |
| 2023-12-25 | 7.370 | 7.460 | 7.280 | 7.280 | 7.280 | 1,302,500 |
| 2023-12-22 | 7.830 | 7.930 | 7.240 | 7.270 | 7.270 | 3,187,050 |
| 2023-12-21 | 7.860 | 7.950 | 7.700 | 7.820 | 7.820 | 920,600 |
| 2023-12-20 | 8.030 | 8.030 | 7.830 | 7.880 | 7.880 | 1,111,621 |
| 2023-12-19 | 7.970 | 8.150 | 7.900 | 8.030 | 8.030 | 1,148,405 |
| 2023-12-18 | 7.970 | 8.240 | 7.970 | 8.000 | 8.000 | 1,461,520 |
| 2023-12-15 | 7.990 | 8.170 | 7.770 | 8.060 | 8.060 | 2,496,280 |
| 2023-12-14 | 7.900 | 8.110 | 7.890 | 7.980 | 7.980 | 1,285,800 |
| 2023-12-13 | 8.220 | 8.220 | 7.880 | 7.910 | 7.910 | 3,105,500 |
| 2023-12-12 | 8.520 | 8.520 | 8.040 | 8.260 | 8.260 | 2,971,100 |
| 2023-12-11 | 8.500 | 8.530 | 8.400 | 8.520 | 8.520 | 979,550 |
| 2023-12-08 | 8.510 | 8.540 | 8.390 | 8.500 | 8.500 | 925,550 |
| 2023-12-07 | 8.520 | 8.530 | 8.390 | 8.530 | 8.530 | 689,000 |
| 2023-12-06 | 8.500 | 8.520 | 8.390 | 8.520 | 8.520 | 846,250 |
| 2023-12-05 | 8.460 | 8.520 | 8.200 | 8.470 | 8.470 | 1,636,800 |
| 2023-12-04 | 8.730 | 8.770 | 8.420 | 8.450 | 8.450 | 2,505,956 |
| 2023-12-01 | 8.700 | 8.810 | 8.560 | 8.760 | 8.760 | 2,194,456 |
| 2023-11-30 | 9.000 | 9.190 | 8.570 | 8.690 | 8.690 | 5,059,629 |
| 2023-11-29 | 9.180 | 9.300 | 9.050 | 9.050 | 9.050 | 2,589,850 |
| 2023-11-28 | 9.130 | 9.250 | 9.080 | 9.180 | 9.180 | 2,841,150 |
| 2023-11-27 | 9.240 | 9.310 | 9.030 | 9.190 | 9.190 | 3,999,800 |
| 2023-11-24 | 9.050 | 9.270 | 8.950 | 9.250 | 9.250 | 3,785,000 |
| 2023-11-23 | 8.790 | 9.200 | 8.500 | 9.090 | 9.090 | 5,088,629 |
| 2023-11-22 | 8.840 | 8.870 | 8.700 | 8.780 | 8.780 | 2,554,750 |
| 2023-11-21 | 8.830 | 8.900 | 8.700 | 8.750 | 8.750 | 2,625,750 |
| 2023-11-20 | 8.700 | 8.980 | 8.510 | 8.850 | 8.850 | 6,015,880 |
| 2023-11-17 | 8.180 | 8.750 | 8.180 | 8.700 | 8.700 | 5,226,300 |
| 2023-11-16 | 8.110 | 8.330 | 8.110 | 8.240 | 8.240 | 2,689,250 |
| 2023-11-15 | 7.970 | 8.180 | 7.860 | 8.180 | 8.180 | 3,081,400 |
| 2023-11-14 | 7.940 | 7.990 | 7.880 | 7.970 | 7.970 | 1,907,000 |
| 2023-11-13 | 8.100 | 8.150 | 7.730 | 7.900 | 7.900 | 3,885,500 |
| 2023-11-10 | 8.280 | 8.360 | 8.060 | 8.080 | 8.080 | 2,506,100 |
| 2023-11-09 | 8.000 | 8.280 | 8.000 | 8.220 | 8.220 | 3,027,882 |
| 2023-11-08 | 7.900 | 8.330 | 7.900 | 8.050 | 8.050 | 4,898,450 |
| 2023-11-07 | 7.660 | 8.040 | 7.650 | 8.000 | 8.000 | 4,583,500 |
| 2023-11-06 | 7.650 | 7.730 | 7.560 | 7.720 | 7.720 | 1,955,053 |
| 2023-11-03 | 7.330 | 7.750 | 7.330 | 7.690 | 7.690 | 5,330,900 |
| 2023-11-02 | 7.370 | 7.390 | 7.240 | 7.370 | 7.370 | 1,458,280 |
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.