Lootom Telcovideo Network Wuxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.870 | 8.170 | 7.800 | 8.130 | 8.130 | 4,972,566 |
| 2022-08-03 | 7.890 | 8.170 | 7.770 | 7.800 | 7.800 | 2,816,200 |
| 2022-08-02 | 8.110 | 8.110 | 7.710 | 7.820 | 7.820 | 3,144,544 |
| 2022-08-01 | 8.120 | 8.220 | 8.080 | 8.150 | 8.150 | 1,984,766 |
| 2022-07-29 | 8.220 | 8.250 | 8.090 | 8.120 | 8.120 | 2,306,243 |
| 2022-07-28 | 8.170 | 8.280 | 8.110 | 8.190 | 8.190 | 3,302,000 |
| 2022-07-27 | 8.000 | 8.180 | 7.970 | 8.160 | 8.160 | 2,397,328 |
| 2022-07-26 | 7.940 | 8.050 | 7.810 | 8.040 | 8.040 | 1,771,921 |
| 2022-07-25 | 7.930 | 8.050 | 7.870 | 7.910 | 7.910 | 1,734,700 |
| 2022-07-22 | 8.050 | 8.060 | 7.860 | 7.940 | 7.940 | 1,953,100 |
| 2022-07-21 | 7.950 | 8.140 | 7.940 | 7.990 | 7.990 | 2,381,600 |
| 2022-07-20 | 7.990 | 8.070 | 7.920 | 8.000 | 8.000 | 2,378,650 |
| 2022-07-19 | 7.880 | 8.000 | 7.800 | 7.940 | 7.940 | 3,827,538 |
| 2022-07-18 | 7.480 | 7.920 | 7.480 | 7.830 | 7.830 | 5,305,300 |
| 2022-07-15 | 7.670 | 7.880 | 7.510 | 7.510 | 7.510 | 3,519,750 |
| 2022-07-14 | 7.770 | 7.840 | 7.650 | 7.760 | 7.760 | 2,255,000 |
| 2022-07-13 | 7.510 | 7.730 | 7.450 | 7.720 | 7.720 | 2,001,500 |
| 2022-07-12 | 7.730 | 7.730 | 7.490 | 7.500 | 7.500 | 1,801,500 |
| 2022-07-11 | 7.810 | 7.850 | 7.610 | 7.740 | 7.740 | 2,045,900 |
| 2022-07-08 | 7.700 | 7.850 | 7.660 | 7.810 | 7.810 | 2,621,600 |
| 2022-07-07 | 7.600 | 7.730 | 7.570 | 7.660 | 7.660 | 1,570,100 |
| 2022-07-06 | 7.630 | 7.660 | 7.520 | 7.600 | 7.600 | 1,884,100 |
| 2022-07-05 | 7.790 | 7.790 | 7.500 | 7.630 | 7.630 | 2,016,950 |
| 2022-07-04 | 7.820 | 7.820 | 7.670 | 7.740 | 7.740 | 2,038,100 |
| 2022-07-01 | 7.700 | 7.830 | 7.690 | 7.770 | 7.770 | 2,279,520 |
| 2022-06-30 | 7.660 | 7.820 | 7.640 | 7.700 | 7.700 | 2,370,850 |
| 2022-06-29 | 7.840 | 7.880 | 7.700 | 7.700 | 7.700 | 3,272,450 |
| 2022-06-28 | 7.570 | 7.840 | 7.510 | 7.810 | 7.810 | 5,334,000 |
| 2022-06-27 | 7.570 | 7.670 | 7.520 | 7.590 | 7.590 | 2,071,050 |
| 2022-06-24 | 7.520 | 7.590 | 7.500 | 7.570 | 7.570 | 2,297,150 |
| 2022-06-23 | 7.410 | 7.640 | 7.400 | 7.540 | 7.540 | 1,946,000 |
| 2022-06-22 | 7.570 | 7.840 | 7.450 | 7.450 | 7.450 | 2,895,600 |
| 2022-06-21 | 7.450 | 7.650 | 7.440 | 7.550 | 7.550 | 2,456,950 |
| 2022-06-20 | 7.400 | 7.480 | 7.350 | 7.460 | 7.460 | 2,000,037 |
| 2022-06-17 | 7.360 | 7.410 | 7.230 | 7.400 | 7.400 | 1,937,050 |
| 2022-06-16 | 7.250 | 7.430 | 7.230 | 7.380 | 7.380 | 1,879,800 |
| 2022-06-15 | 7.320 | 7.420 | 7.280 | 7.290 | 7.290 | 1,776,000 |
| 2022-06-14 | 7.350 | 7.370 | 7.100 | 7.280 | 7.280 | 1,934,950 |
| 2022-06-13 | 7.310 | 7.440 | 7.160 | 7.330 | 7.330 | 2,032,512 |
| 2022-06-10 | 7.240 | 7.370 | 7.230 | 7.340 | 7.340 | 1,691,950 |
| 2022-06-09 | 7.520 | 7.550 | 7.250 | 7.250 | 7.250 | 1,768,800 |
| 2022-06-08 | 7.620 | 7.640 | 7.370 | 7.520 | 7.520 | 2,284,912 |
| 2022-06-07 | 7.750 | 7.750 | 7.510 | 7.630 | 7.630 | 1,951,500 |
| 2022-06-06 | 7.650 | 7.800 | 7.630 | 7.730 | 7.730 | 2,838,930 |
| 2022-06-02 | 7.700 | 7.700 | 7.500 | 7.630 | 7.630 | 3,288,782 |
| 2022-06-01 | 7.600 | 8.080 | 7.530 | 7.710 | 7.710 | 4,311,600 |
| 2022-05-31 | 7.510 | 7.590 | 7.420 | 7.560 | 7.560 | 1,656,900 |
| 2022-05-30 | 7.480 | 7.520 | 7.350 | 7.510 | 7.510 | 2,000,600 |
| 2022-05-27 | 7.430 | 7.540 | 7.390 | 7.480 | 7.480 | 1,865,950 |
| 2022-05-26 | 7.360 | 7.470 | 7.190 | 7.430 | 7.430 | 1,595,550 |
| 2022-05-25 | 7.160 | 7.320 | 7.080 | 7.310 | 7.310 | 1,790,000 |
| 2022-05-24 | 7.470 | 7.620 | 7.130 | 7.140 | 7.140 | 2,449,900 |
| 2022-05-23 | 7.410 | 7.510 | 7.370 | 7.490 | 7.490 | 2,022,450 |
| 2022-05-20 | 7.520 | 7.530 | 7.400 | 7.440 | 7.440 | 1,776,500 |
| 2022-05-19 | 7.440 | 7.490 | 7.310 | 7.470 | 7.470 | 1,462,082 |
| 2022-05-18 | 7.410 | 7.510 | 7.280 | 7.440 | 7.440 | 1,502,250 |
| 2022-05-17 | 7.320 | 7.400 | 7.240 | 7.380 | 7.380 | 1,705,800 |
| 2022-05-16 | 7.510 | 7.550 | 7.310 | 7.340 | 7.340 | 1,801,500 |
| 2022-05-13 | 7.400 | 7.480 | 7.340 | 7.430 | 7.430 | 1,921,750 |
| 2022-05-12 | 7.210 | 7.400 | 7.150 | 7.350 | 7.350 | 1,918,650 |
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.