Lootom Telcovideo Network Wuxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	7.360	7.440	7.190	7.250	7.250	2,225,800
2022-05-10	7.120	7.370	7.050	7.350	7.350	2,439,900
2022-05-09	7.050	7.380	7.050	7.130	7.130	1,849,800
2022-05-06	7.000	7.100	6.870	7.000	7.000	1,864,036
2022-05-05	6.850	7.130	6.740	7.030	7.030	2,534,072
2022-04-29	6.460	7.000	6.440	6.830	6.830	4,342,034
2022-04-28	6.490	6.550	6.310	6.390	6.390	2,499,188
2022-04-27	6.400	6.580	6.100	6.520	6.520	2,868,060
2022-04-26	6.940	6.940	6.400	6.430	6.430	2,903,156
2022-04-25	7.340	7.350	6.700	6.830	6.830	3,467,800
2022-04-22	7.540	7.540	7.350	7.400	7.400	2,053,600
2022-04-21	7.770	7.850	7.570	7.570	7.570	2,312,500
2022-04-20	7.840	8.000	7.760	7.800	7.800	1,624,500
2022-04-19	7.940	8.020	7.740	7.840	7.840	2,020,750
2022-04-18	7.620	8.050	7.490	7.940	7.940	3,063,000
2022-04-15	7.960	7.960	7.600	7.650	7.650	3,118,300
2022-04-14	7.890	8.100	7.880	7.960	7.960	1,657,150
2022-04-13	8.040	8.080	7.830	7.890	7.890	2,047,000
2022-04-12	7.870	8.080	7.840	8.060	8.060	1,831,150
2022-04-11	7.980	7.980	7.820	7.880	7.880	2,751,750
2022-04-08	8.180	8.190	7.930	7.980	7.980	2,690,400
2022-04-07	8.540	8.540	8.130	8.130	8.130	4,113,000
2022-04-06	8.200	8.520	8.190	8.440	8.440	3,579,200
2022-04-01	8.400	8.400	8.200	8.200	8.200	3,117,200
2022-03-31	8.350	8.530	8.300	8.430	8.430	2,945,400
2022-03-30	8.250	8.410	8.210	8.350	8.350	2,696,300
2022-03-29	8.410	8.550	8.200	8.250	8.250	3,416,200
2022-03-28	8.410	8.610	8.300	8.510	8.510	3,093,150
2022-03-25	8.460	8.820	8.460	8.480	8.480	4,223,900
2022-03-24	8.540	8.720	8.430	8.480	8.480	4,379,050
2022-03-23	8.410	8.720	8.330	8.630	8.630	6,589,800
2022-03-22	8.340	8.440	8.240	8.400	8.400	2,962,950
2022-03-21	8.310	8.410	8.220	8.350	8.350	3,280,450
2022-03-18	8.150	8.390	8.100	8.340	8.340	3,876,200
2022-03-17	8.230	8.370	8.120	8.200	8.200	4,550,300
2022-03-16	8.050	8.220	7.880	8.170	8.170	5,001,050
2022-03-15	8.300	8.370	7.900	7.920	7.920	5,985,600
2022-03-14	8.800	8.890	8.350	8.380	8.380	6,281,112
2022-03-11	8.700	8.860	8.510	8.830	8.830	5,892,550
2022-03-10	8.900	9.060	8.810	8.810	8.810	5,761,662
2022-03-09	9.050	9.130	8.350	8.750	8.750	6,031,550
2022-03-08	9.220	9.330	8.900	8.990	8.990	4,606,100
2022-03-07	9.260	9.420	9.150	9.290	9.290	4,346,300
2022-03-04	9.520	9.600	9.210	9.300	9.300	5,412,350
2022-03-03	9.750	9.810	9.500	9.540	9.540	5,481,950
2022-03-02	9.400	9.840	9.350	9.740	9.740	8,506,550
2022-03-01	9.490	9.650	9.350	9.490	9.490	5,510,150
2022-02-28	9.600	9.690	9.310	9.380	9.380	6,520,900
2022-02-25	9.700	10.000	9.560	9.690	9.690	11,416,800
2022-02-24	9.800	9.860	9.280	9.480	9.480	15,203,800
2022-02-23	9.690	10.120	9.290	9.890	9.890	20,108,337
2022-02-22	9.190	9.290	9.010	9.100	9.100	5,453,150
2022-02-21	8.770	9.270	8.730	9.250	9.250	9,960,800
2022-02-18	8.530	8.730	8.500	8.730	8.730	3,103,700
2022-02-17	8.760	8.840	8.580	8.610	8.610	4,592,250
2022-02-16	8.750	8.890	8.690	8.780	8.780	4,181,000
2022-02-15	8.900	8.950	8.600	8.740	8.740	5,417,200
2022-02-14	8.860	9.030	8.700	8.890	8.890	5,154,302
2022-02-11	9.200	9.280	8.920	8.970	8.970	8,193,050
2022-02-10	9.410	9.450	9.150	9.220	9.220	11,665,193

← NewerPage 19 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.