Lootom Telcovideo Network Wuxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.280 | 7.380 | 7.240 | 7.310 | 7.310 | 3,211,300 |
| 2022-11-03 | 7.270 | 7.500 | 7.250 | 7.290 | 7.290 | 5,462,843 |
| 2022-11-02 | 7.230 | 7.320 | 7.190 | 7.290 | 7.290 | 2,726,450 |
| 2022-11-01 | 7.190 | 7.230 | 7.120 | 7.230 | 7.230 | 2,611,713 |
| 2022-10-31 | 6.890 | 7.210 | 6.880 | 7.130 | 7.130 | 2,216,700 |
| 2022-10-28 | 7.150 | 7.190 | 6.900 | 6.950 | 6.950 | 2,023,250 |
| 2022-10-27 | 7.190 | 7.250 | 7.150 | 7.190 | 7.190 | 1,702,200 |
| 2022-10-26 | 6.940 | 7.210 | 6.940 | 7.180 | 7.180 | 2,121,082 |
| 2022-10-25 | 7.030 | 7.070 | 6.850 | 6.980 | 6.980 | 1,934,958 |
| 2022-10-24 | 7.230 | 7.250 | 7.000 | 7.050 | 7.050 | 2,030,818 |
| 2022-10-21 | 7.190 | 7.230 | 7.130 | 7.150 | 7.150 | 1,231,082 |
| 2022-10-20 | 7.200 | 7.270 | 7.070 | 7.140 | 7.140 | 1,763,700 |
| 2022-10-19 | 7.160 | 7.220 | 7.100 | 7.160 | 7.160 | 1,977,150 |
| 2022-10-18 | 7.190 | 7.220 | 7.050 | 7.180 | 7.180 | 1,595,416 |
| 2022-10-17 | 7.060 | 7.250 | 6.970 | 7.210 | 7.210 | 2,313,150 |
| 2022-10-14 | 6.940 | 7.100 | 6.930 | 7.060 | 7.060 | 2,054,600 |
| 2022-10-13 | 6.610 | 7.020 | 6.600 | 6.930 | 6.930 | 3,310,256 |
| 2022-10-12 | 6.470 | 6.670 | 6.410 | 6.660 | 6.660 | 2,332,650 |
| 2022-10-11 | 6.570 | 6.570 | 6.350 | 6.450 | 6.450 | 1,156,818 |
| 2022-10-10 | 6.630 | 6.690 | 6.440 | 6.470 | 6.470 | 1,884,463 |
| 2022-09-30 | 6.620 | 6.670 | 6.510 | 6.610 | 6.610 | 1,391,172 |
| 2022-09-29 | 6.790 | 6.790 | 6.550 | 6.600 | 6.600 | 1,433,282 |
| 2022-09-28 | 6.860 | 6.900 | 6.690 | 6.690 | 6.690 | 1,967,200 |
| 2022-09-27 | 6.680 | 6.880 | 6.680 | 6.860 | 6.860 | 1,827,450 |
| 2022-09-26 | 6.780 | 6.850 | 6.630 | 6.680 | 6.680 | 2,081,300 |
| 2022-09-23 | 6.990 | 7.010 | 6.770 | 6.830 | 6.830 | 1,751,650 |
| 2022-09-22 | 7.050 | 7.100 | 6.930 | 6.970 | 6.970 | 1,817,770 |
| 2022-09-21 | 6.930 | 7.080 | 6.800 | 7.060 | 7.060 | 2,046,594 |
| 2022-09-20 | 6.880 | 7.040 | 6.830 | 6.960 | 6.960 | 1,939,200 |
| 2022-09-19 | 7.110 | 7.140 | 6.750 | 6.820 | 6.820 | 3,701,850 |
| 2022-09-16 | 7.310 | 7.330 | 7.110 | 7.110 | 7.110 | 2,402,016 |
| 2022-09-15 | 7.500 | 7.520 | 7.220 | 7.300 | 7.300 | 2,304,500 |
| 2022-09-14 | 7.470 | 7.500 | 7.400 | 7.480 | 7.480 | 1,638,200 |
| 2022-09-13 | 7.570 | 7.680 | 7.500 | 7.550 | 7.550 | 1,937,200 |
| 2022-09-09 | 7.660 | 7.730 | 7.500 | 7.560 | 7.560 | 1,994,732 |
| 2022-09-08 | 7.780 | 7.830 | 7.650 | 7.660 | 7.660 | 2,022,887 |
| 2022-09-07 | 7.870 | 7.870 | 7.750 | 7.780 | 7.780 | 1,540,500 |
| 2022-09-06 | 7.870 | 7.950 | 7.830 | 7.860 | 7.860 | 1,785,200 |
| 2022-09-05 | 7.970 | 8.020 | 7.820 | 7.900 | 7.900 | 2,324,300 |
| 2022-09-02 | 7.500 | 7.900 | 7.500 | 7.900 | 7.900 | 3,724,402 |
| 2022-09-01 | 7.540 | 7.710 | 7.520 | 7.550 | 7.550 | 2,259,050 |
| 2022-08-31 | 7.900 | 7.910 | 7.510 | 7.540 | 7.540 | 5,058,724 |
| 2022-08-30 | 7.840 | 8.040 | 7.760 | 7.940 | 7.940 | 3,024,800 |
| 2022-08-29 | 7.800 | 7.930 | 7.600 | 7.900 | 7.900 | 1,818,500 |
| 2022-08-26 | 7.980 | 8.050 | 7.810 | 7.830 | 7.830 | 1,824,706 |
| 2022-08-25 | 8.040 | 8.110 | 7.850 | 7.930 | 7.930 | 2,298,750 |
| 2022-08-24 | 8.210 | 8.310 | 7.980 | 8.040 | 8.040 | 3,189,270 |
| 2022-08-23 | 8.210 | 8.320 | 8.160 | 8.280 | 8.280 | 1,992,082 |
| 2022-08-22 | 8.190 | 8.340 | 8.120 | 8.230 | 8.230 | 2,782,750 |
| 2022-08-19 | 8.420 | 8.490 | 8.170 | 8.200 | 8.200 | 3,884,700 |
| 2022-08-18 | 8.240 | 8.390 | 8.180 | 8.360 | 8.360 | 3,531,550 |
| 2022-08-17 | 8.310 | 8.380 | 8.210 | 8.280 | 8.280 | 2,205,126 |
| 2022-08-16 | 8.230 | 8.300 | 8.190 | 8.300 | 8.300 | 2,444,300 |
| 2022-08-15 | 8.280 | 8.330 | 8.120 | 8.190 | 8.190 | 2,853,200 |
| 2022-08-12 | 8.440 | 8.460 | 8.250 | 8.290 | 8.290 | 2,641,000 |
| 2022-08-11 | 8.340 | 8.440 | 8.290 | 8.380 | 8.380 | 3,357,792 |
| 2022-08-10 | 8.350 | 8.380 | 8.270 | 8.310 | 8.310 | 3,561,592 |
| 2022-08-09 | 8.330 | 8.390 | 8.240 | 8.330 | 8.330 | 2,556,600 |
| 2022-08-08 | 8.230 | 8.410 | 8.160 | 8.330 | 8.330 | 2,851,100 |
| 2022-08-05 | 8.120 | 8.230 | 8.060 | 8.230 | 8.230 | 3,335,950 |
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.