Lootom Telcovideo Network Wuxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.590	6.620	6.460	6.460	6.460	4,872,253
2023-02-03	6.650	6.770	6.530	6.590	6.590	7,069,738
2023-02-02	6.350	6.840	6.340	6.600	6.600	12,586,550
2023-02-01	6.250	6.510	5.940	6.450	6.450	20,430,682
2023-01-31	6.370	6.370	6.370	6.370	6.370	0
2023-01-30	6.240	6.370	6.230	6.370	6.370	4,228,456
2023-01-20	6.150	6.220	6.130	6.200	6.200	2,889,720
2023-01-19	6.160	6.190	6.100	6.150	6.150	2,692,800
2023-01-18	6.040	6.200	5.960	6.200	6.200	4,435,961
2023-01-17	6.120	6.130	5.980	6.050	6.050	2,225,850
2023-01-16	6.020	6.120	5.980	6.110	6.110	3,730,750
2023-01-13	6.090	6.090	5.950	6.020	6.020	3,271,600
2023-01-12	6.020	6.070	5.960	6.070	6.070	2,982,150
2023-01-11	6.170	6.190	5.990	6.030	6.030	4,953,950
2023-01-10	6.200	6.260	6.140	6.170	6.170	3,158,950
2023-01-09	6.330	6.410	6.230	6.250	6.250	3,840,500
2023-01-06	6.480	6.480	6.330	6.340	6.340	3,001,550
2023-01-05	6.550	6.550	6.440	6.490	6.490	2,227,625
2023-01-04	6.480	6.550	6.440	6.550	6.550	3,058,500
2023-01-03	6.250	6.490	6.250	6.470	6.470	3,107,050
2022-12-30	6.290	6.380	6.260	6.330	6.330	1,194,405
2022-12-29	6.320	6.370	6.290	6.290	6.290	1,454,755
2022-12-28	6.450	6.450	6.300	6.330	6.330	1,405,700
2022-12-27	6.500	6.590	6.400	6.460	6.460	1,421,250
2022-12-26	6.420	6.540	6.330	6.510	6.510	1,920,100
2022-12-23	6.300	6.460	6.250	6.410	6.410	1,680,400
2022-12-22	6.570	6.570	6.310	6.310	6.310	2,289,050
2022-12-21	6.520	6.550	6.460	6.470	6.470	1,323,750
2022-12-20	6.590	6.620	6.430	6.540	6.540	2,051,550
2022-12-19	6.650	6.690	6.490	6.520	6.520	2,629,472
2022-12-16	6.810	6.810	6.650	6.670	6.670	2,937,000
2022-12-15	6.710	6.860	6.710	6.860	6.860	2,300,650
2022-12-14	6.830	6.840	6.710	6.740	6.740	1,888,500
2022-12-13	6.830	6.880	6.770	6.780	6.780	1,745,250
2022-12-12	6.790	6.870	6.720	6.840	6.840	2,162,698
2022-12-09	6.740	6.840	6.690	6.780	6.780	3,086,400
2022-12-08	6.790	6.800	6.690	6.730	6.730	2,036,500
2022-12-07	6.870	6.880	6.710	6.780	6.780	3,306,900
2022-12-06	6.980	6.990	6.810	6.850	6.850	3,151,050
2022-12-05	7.050	7.120	6.940	6.980	6.980	3,220,250
2022-12-02	6.810	7.040	6.800	6.970	6.970	6,685,200
2022-12-01	7.130	7.130	6.780	6.850	6.850	11,572,700
2022-11-30	7.300	7.310	7.210	7.240	7.240	1,583,574
2022-11-29	7.170	7.310	7.170	7.290	7.290	1,708,013
2022-11-28	7.200	7.270	7.110	7.160	7.160	1,716,400
2022-11-25	7.380	7.400	7.200	7.200	7.200	1,494,400
2022-11-24	7.320	7.510	7.270	7.360	7.360	2,325,500
2022-11-23	7.400	7.420	7.160	7.260	7.260	2,212,100
2022-11-22	7.520	7.570	7.380	7.420	7.420	2,152,650
2022-11-21	7.500	7.560	7.420	7.520	7.520	2,109,600
2022-11-18	7.560	7.680	7.520	7.530	7.530	2,265,402
2022-11-17	7.490	7.570	7.470	7.560	7.560	2,148,462
2022-11-16	7.490	7.510	7.410	7.490	7.490	2,525,688
2022-11-15	7.420	7.500	7.380	7.480	7.480	1,508,356
2022-11-14	7.400	7.450	7.360	7.440	7.440	2,147,700
2022-11-11	7.470	7.510	7.350	7.370	7.370	3,226,200
2022-11-10	7.340	7.450	7.310	7.430	7.430	2,330,700
2022-11-09	7.450	7.450	7.350	7.370	7.370	1,534,070
2022-11-08	7.430	7.500	7.300	7.400	7.400	2,614,056
2022-11-07	7.320	7.500	7.300	7.430	7.430	3,460,043

← NewerPage 16 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.