Lootom Telcovideo Network Wuxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.260	7.420	7.180	7.340	7.340	1,552,630
2023-10-31	7.120	7.390	7.080	7.280	7.280	1,729,080
2023-10-30	7.010	7.140	6.950	7.120	7.120	1,026,380
2023-10-27	7.040	7.080	6.950	7.040	7.040	702,400
2023-10-26	7.070	7.070	6.930	7.010	7.010	897,300
2023-10-25	6.990	7.150	6.980	7.080	7.080	1,376,100
2023-10-24	6.930	7.000	6.820	6.990	6.990	788,850
2023-10-23	7.080	7.110	6.900	6.910	6.910	778,300
2023-10-20	7.030	7.130	7.000	7.050	7.050	727,200
2023-10-19	7.110	7.240	7.020	7.050	7.050	859,450
2023-10-18	7.260	7.300	7.050	7.140	7.140	1,736,100
2023-10-17	7.390	7.490	7.260	7.340	7.340	2,780,575
2023-10-16	7.140	7.540	7.060	7.450	7.450	3,998,075
2023-10-13	7.070	7.150	7.040	7.150	7.150	876,456
2023-10-12	7.060	7.120	7.010	7.070	7.070	1,039,800
2023-10-11	7.100	7.130	7.000	7.080	7.080	1,482,100
2023-10-10	6.980	7.210	6.950	7.130	7.130	2,944,250
2023-10-09	6.830	7.020	6.760	6.970	6.970	1,843,856
2023-09-28	6.760	6.880	6.760	6.830	6.830	789,800
2023-09-27	6.860	6.900	6.750	6.760	6.760	2,194,400
2023-09-26	6.770	6.890	6.710	6.850	6.850	1,438,500
2023-09-25	6.850	6.850	6.740	6.750	6.750	1,131,100
2023-09-22	6.760	6.860	6.760	6.830	6.830	1,175,000
2023-09-21	6.850	6.890	6.740	6.770	6.770	1,401,588
2023-09-20	6.700	6.940	6.700	6.830	6.830	1,746,450
2023-09-19	6.660	6.730	6.630	6.710	6.710	859,300
2023-09-18	6.590	6.670	6.560	6.650	6.650	702,000
2023-09-15	6.650	6.660	6.530	6.610	6.610	897,250
2023-09-14	6.730	6.760	6.570	6.600	6.600	1,261,950
2023-09-13	6.830	6.830	6.720	6.730	6.730	824,150
2023-09-12	6.870	6.870	6.760	6.830	6.830	771,600
2023-09-11	6.860	6.870	6.780	6.840	6.840	805,000
2023-09-08	6.830	6.890	6.720	6.860	6.860	1,517,500
2023-09-07	6.960	7.110	6.800	6.850	6.850	2,276,100
2023-09-06	6.860	6.960	6.810	6.940	6.940	1,972,350
2023-09-05	6.730	7.010	6.730	6.860	6.860	2,962,174
2023-09-04	6.650	6.790	6.650	6.760	6.760	1,646,300
2023-09-01	6.700	6.710	6.630	6.690	6.690	1,090,200
2023-08-31	6.700	6.740	6.600	6.670	6.670	1,281,550
2023-08-30	6.620	6.690	6.580	6.660	6.660	1,600,900
2023-08-29	6.600	6.710	6.580	6.690	6.690	1,386,800
2023-08-28	6.710	6.790	6.560	6.600	6.600	1,664,950
2023-08-25	6.510	6.640	6.460	6.520	6.520	1,077,700
2023-08-24	6.510	6.530	6.450	6.510	6.510	858,700
2023-08-23	6.610	6.640	6.520	6.520	6.520	1,073,400
2023-08-22	6.670	6.700	6.530	6.640	6.640	1,747,688
2023-08-21	6.560	6.820	6.550	6.670	6.670	3,529,050
2023-08-18	6.600	6.630	6.540	6.560	6.560	1,587,500
2023-08-17	6.500	6.600	6.490	6.540	6.540	1,228,650
2023-08-16	6.480	6.630	6.440	6.510	6.510	1,659,600
2023-08-15	6.530	6.560	6.470	6.490	6.490	898,050
2023-08-14	6.550	6.550	6.460	6.530	6.530	1,366,450
2023-08-11	6.620	6.630	6.550	6.550	6.550	780,550
2023-08-10	6.570	6.630	6.510	6.620	6.620	1,788,000
2023-08-09	6.620	6.620	6.530	6.540	6.540	946,650
2023-08-08	6.520	6.680	6.480	6.620	6.620	1,690,132
2023-08-07	6.500	6.540	6.500	6.530	6.530	521,150
2023-08-04	6.560	6.580	6.520	6.520	6.520	812,900
2023-08-03	6.580	6.590	6.540	6.560	6.560	601,100
2023-08-02	6.530	6.590	6.510	6.560	6.560	907,430

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.