Lootom Telcovideo Network Wuxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.530	6.550	6.510	6.540	6.540	767,100
2023-07-31	6.530	6.580	6.520	6.550	6.550	779,300
2023-07-28	6.500	6.550	6.460	6.530	6.530	1,363,250
2023-07-27	6.520	6.550	6.480	6.480	6.480	1,067,500
2023-07-26	6.580	6.580	6.480	6.510	6.510	1,062,815
2023-07-25	6.500	6.570	6.500	6.570	6.570	860,500
2023-07-24	6.500	6.520	6.470	6.490	6.490	477,715
2023-07-21	6.440	6.500	6.440	6.480	6.480	459,000
2023-07-20	6.490	6.510	6.450	6.470	6.470	552,100
2023-07-19	6.500	6.550	6.410	6.480	6.480	936,650
2023-07-18	6.550	6.550	6.480	6.530	6.530	363,000
2023-07-17	6.520	6.550	6.450	6.530	6.530	654,700
2023-07-14	6.560	6.560	6.450	6.470	6.470	809,100
2023-07-13	6.380	6.470	6.370	6.440	6.440	526,350
2023-07-12	6.550	6.550	6.360	6.360	6.360	1,062,950
2023-07-11	6.430	6.480	6.400	6.470	6.470	738,700
2023-07-10	6.510	6.540	6.420	6.430	6.430	552,900
2023-07-07	6.580	6.600	6.450	6.520	6.520	1,071,291
2023-07-06	6.550	6.640	6.520	6.540	6.540	832,700
2023-07-05	6.620	6.650	6.550	6.570	6.570	850,200
2023-07-04	6.610	6.640	6.570	6.620	6.620	710,941
2023-07-03	6.490	6.620	6.490	6.570	6.570	893,550
2023-06-30	6.500	6.600	6.480	6.490	6.490	686,550
2023-06-29	6.410	6.550	6.400	6.520	6.520	822,900
2023-06-28	6.380	6.480	6.280	6.450	6.450	848,750
2023-06-27	6.270	6.450	6.270	6.420	6.420	726,550
2023-06-26	6.150	6.360	6.150	6.330	6.330	1,701,800
2023-06-21	6.260	6.320	6.200	6.210	6.210	956,100
2023-06-20	6.360	6.390	6.210	6.250	6.250	1,435,750
2023-06-19	6.340	6.400	6.330	6.390	6.390	787,950
2023-06-16	6.280	6.410	6.250	6.360	6.360	629,250
2023-06-15	6.300	6.320	6.200	6.290	6.290	839,850
2023-06-14	6.260	6.320	6.180	6.310	6.310	1,133,867
2023-06-13	6.270	6.280	6.230	6.240	6.240	409,213
2023-06-12	6.360	6.410	6.230	6.250	6.250	1,271,417
2023-06-09	6.390	6.420	6.330	6.360	6.360	326,550
2023-06-08	6.370	6.450	6.310	6.390	6.390	710,017
2023-06-07	6.360	6.400	6.310	6.370	6.370	464,717
2023-06-06	6.380	6.440	6.240	6.300	6.300	753,200
2023-06-05	6.300	6.410	6.260	6.380	6.380	733,450
2023-06-02	6.190	6.350	6.170	6.320	6.320	731,800
2023-06-01	6.180	6.250	6.160	6.220	6.220	1,067,250
2023-05-31	6.110	6.170	6.070	6.160	6.160	772,850
2023-05-30	6.100	6.190	6.100	6.180	6.180	682,650
2023-05-29	6.330	6.340	6.080	6.110	6.110	2,016,700
2023-05-26	6.260	6.330	6.140	6.330	6.330	1,280,900
2023-05-25	6.390	6.390	6.190	6.260	6.260	2,162,500
2023-05-24	6.470	6.560	6.390	6.400	6.400	1,975,100
2023-05-23	6.450	6.590	6.420	6.510	6.510	1,318,900
2023-05-22	6.600	6.600	6.410	6.480	6.480	2,235,450
2023-05-19	6.580	6.640	6.560	6.600	6.600	855,500
2023-05-18	6.570	6.640	6.540	6.610	6.610	868,300
2023-05-17	6.530	6.600	6.470	6.570	6.570	635,350
2023-05-16	6.720	6.730	6.490	6.530	6.530	1,054,750
2023-05-15	6.780	6.800	6.640	6.700	6.700	742,900
2023-05-12	6.760	6.840	6.700	6.770	6.770	945,400
2023-05-11	6.660	6.810	6.660	6.800	6.800	1,066,900
2023-05-10	6.670	6.730	6.600	6.680	6.680	737,700
2023-05-09	6.760	6.840	6.660	6.670	6.670	1,529,100
2023-05-08	6.740	6.960	6.710	6.800	6.800	1,585,850

← NewerPage 14 of 21 · 1,219 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.