Lootom Telcovideo Network Wuxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.760	6.780	6.660	6.760	6.760	1,362,799
2023-05-04	6.660	6.830	6.660	6.770	6.770	1,757,799
2023-04-28	6.450	6.760	6.440	6.720	6.720	2,370,850
2023-04-27	6.480	6.630	6.400	6.450	6.450	2,111,305
2023-04-26	6.740	6.770	6.520	6.610	6.610	3,387,650
2023-04-25	6.700	6.860	6.670	6.740	6.740	3,029,200
2023-04-24	6.770	6.800	6.680	6.730	6.730	1,662,300
2023-04-21	6.840	7.040	6.650	6.790	6.790	3,363,150
2023-04-20	6.810	6.880	6.770	6.810	6.810	2,103,500
2023-04-19	6.700	6.920	6.700	6.810	6.810	2,680,300
2023-04-18	6.750	6.800	6.660	6.680	6.680	1,727,900
2023-04-17	6.710	6.960	6.690	6.780	6.780	2,879,821
2023-04-14	6.430	6.910	6.390	6.750	6.750	6,184,752
2023-04-13	6.380	6.440	6.360	6.410	6.410	1,056,800
2023-04-12	6.280	6.400	6.280	6.390	6.390	1,392,700
2023-04-11	6.280	6.340	6.240	6.290	6.290	1,540,400
2023-04-10	6.400	6.470	6.250	6.280	6.280	2,083,450
2023-04-07	6.400	6.460	6.380	6.400	6.400	1,588,000
2023-04-06	6.550	6.550	6.320	6.380	6.380	3,146,400
2023-04-04	6.650	6.710	6.570	6.580	6.580	2,697,850
2023-04-03	6.650	6.690	6.590	6.660	6.660	1,849,100
2023-03-31	6.680	6.760	6.660	6.680	6.680	1,870,800
2023-03-30	6.730	6.790	6.610	6.680	6.680	2,529,300
2023-03-29	6.640	6.800	6.630	6.740	6.740	4,329,300
2023-03-28	6.550	6.750	6.380	6.670	6.670	7,483,582
2023-03-27	6.580	6.650	6.510	6.570	6.570	1,813,000
2023-03-24	6.600	6.680	6.580	6.580	6.580	1,529,700
2023-03-23	6.610	6.630	6.520	6.610	6.610	1,943,900
2023-03-22	6.600	6.630	6.550	6.610	6.610	2,400,950
2023-03-21	6.530	6.590	6.500	6.590	6.590	2,486,845
2023-03-20	6.670	6.670	6.500	6.520	6.520	2,567,900
2023-03-17	6.750	6.800	6.670	6.690	6.690	2,005,600
2023-03-16	6.740	6.780	6.660	6.720	6.720	2,590,800
2023-03-15	6.600	6.810	6.580	6.750	6.750	3,173,400
2023-03-14	6.740	6.770	6.550	6.570	6.570	3,300,800
2023-03-13	6.820	6.880	6.640	6.740	6.740	3,926,071
2023-03-10	6.750	6.960	6.670	6.820	6.820	5,890,050
2023-03-09	6.780	6.960	6.690	6.850	6.850	7,554,900
2023-03-08	6.450	6.830	6.430	6.800	6.800	9,406,071
2023-03-07	6.520	6.620	6.430	6.460	6.460	2,720,800
2023-03-06	6.580	6.610	6.500	6.500	6.500	1,777,100
2023-03-03	6.530	6.660	6.520	6.580	6.580	2,498,600
2023-03-02	6.560	6.590	6.450	6.490	6.490	2,440,700
2023-03-01	6.420	6.610	6.420	6.560	6.560	4,023,000
2023-02-28	6.290	6.380	6.290	6.380	6.380	1,690,050
2023-02-27	6.320	6.360	6.270	6.290	6.290	1,742,300
2023-02-24	6.400	6.450	6.300	6.390	6.390	2,479,863
2023-02-23	6.360	6.490	6.350	6.450	6.450	2,568,300
2023-02-22	6.450	6.450	6.360	6.360	6.360	2,164,800
2023-02-21	6.510	6.520	6.430	6.460	6.460	2,358,650
2023-02-20	6.500	6.540	6.490	6.510	6.510	1,697,388
2023-02-17	6.470	6.530	6.470	6.510	6.510	1,813,221
2023-02-16	6.690	6.690	6.420	6.480	6.480	3,504,525
2023-02-15	6.690	6.710	6.640	6.690	6.690	2,246,700
2023-02-14	6.660	6.760	6.650	6.670	6.670	2,377,050
2023-02-13	6.610	6.670	6.600	6.660	6.660	2,199,300
2023-02-10	6.640	6.740	6.610	6.670	6.670	2,695,331
2023-02-09	6.510	6.780	6.500	6.710	6.710	5,192,632
2023-02-08	6.540	6.580	6.460	6.510	6.510	2,719,100
2023-02-07	6.470	6.580	6.410	6.550	6.550	4,035,671

← NewerPage 15 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.