Lootom Telcovideo Network Wuxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.610	10.400	8.610	9.410	9.410	21,633,093
2022-02-08	8.320	8.690	8.300	8.670	8.670	4,816,100
2022-02-07	8.740	8.880	8.270	8.350	8.350	4,738,900
2022-01-28	8.270	8.800	8.270	8.620	8.620	7,315,250
2022-01-27	8.900	8.900	8.120	8.180	8.180	6,681,750
2022-01-26	8.530	8.940	8.530	8.760	8.760	4,678,050
2022-01-25	9.250	9.280	8.460	8.560	8.560	7,934,869
2022-01-24	9.400	9.520	9.150	9.200	9.200	6,172,669
2022-01-21	9.230	10.050	9.140	9.500	9.500	9,620,650
2022-01-20	9.750	9.750	9.100	9.130	9.130	9,114,187
2022-01-19	9.290	9.760	9.280	9.750	9.750	10,252,998
2022-01-18	9.620	9.620	9.250	9.310	9.310	5,451,822
2022-01-17	9.200	9.590	9.200	9.540	9.540	6,403,741
2022-01-14	9.390	9.560	9.220	9.220	9.220	4,027,591
2022-01-13	9.580	9.680	9.340	9.390	9.390	4,644,719
2022-01-12	9.480	9.600	9.330	9.550	9.550	6,203,650
2022-01-11	9.300	9.800	9.290	9.630	9.630	8,982,300
2022-01-10	9.090	9.370	8.970	9.280	9.280	3,906,800
2022-01-07	9.410	9.650	9.150	9.200	9.200	4,059,700
2022-01-06	9.450	9.460	9.140	9.370	9.370	3,399,500
2022-01-05	9.480	9.650	9.290	9.420	9.420	4,942,600
2022-01-04	9.340	9.580	9.320	9.500	9.500	7,247,150
2021-12-31	9.270	9.420	9.180	9.270	9.270	4,006,095
2021-12-30	9.130	9.340	9.100	9.170	9.170	4,969,112
2021-12-29	9.400	9.420	9.040	9.130	9.130	7,776,000
2021-12-28	8.580	9.680	8.540	9.320	9.320	15,766,244
2021-12-27	8.500	8.670	8.430	8.570	8.570	2,749,450
2021-12-24	8.820	9.280	8.570	8.590	8.590	6,525,350
2021-12-23	9.010	9.720	8.930	8.940	8.940	8,527,350
2021-12-22	9.170	9.250	9.050	9.050	9.050	2,668,650
2021-12-21	9.060	9.400	9.030	9.220	9.220	3,242,750
2021-12-20	9.190	9.320	9.030	9.050	9.050	3,658,268
2021-12-17	9.100	9.350	9.020	9.240	9.240	4,626,451
2021-12-16	9.110	9.250	9.050	9.160	9.160	4,378,400
2021-12-15	9.050	9.170	8.950	9.120	9.120	4,612,900
2021-12-14	8.890	9.230	8.820	9.090	9.090	8,831,150
2021-12-13	8.610	9.500	8.610	8.980	8.980	11,123,350
2021-12-10	8.500	8.630	8.490	8.550	8.550	1,121,700
2021-12-09	8.550	8.610	8.520	8.550	8.550	1,129,200
2021-12-08	8.620	8.670	8.490	8.560	8.560	1,221,841
2021-12-07	8.600	8.750	8.480	8.560	8.560	1,350,591
2021-12-06	8.850	8.890	8.570	8.590	8.590	1,950,550
2021-12-03	8.800	8.900	8.740	8.870	8.870	1,703,550
2021-12-02	8.950	8.950	8.760	8.770	8.770	1,591,500
2021-12-01	8.760	8.960	8.710	8.950	8.950	2,746,350
2021-11-30	8.620	8.840	8.550	8.760	8.760	2,935,650
2021-11-29	8.560	8.610	8.480	8.540	8.540	1,654,500
2021-11-26	8.750	8.820	8.550	8.580	8.580	2,189,300
2021-11-25	8.750	8.870	8.670	8.780	8.780	2,041,350
2021-11-24	8.600	8.840	8.530	8.730	8.730	2,801,350
2021-11-23	8.580	8.650	8.510	8.600	8.600	1,190,300
2021-11-22	8.680	8.680	8.540	8.580	8.580	1,555,741
2021-11-19	8.470	8.710	8.470	8.680	8.680	2,349,006
2021-11-18	8.720	8.780	8.470	8.510	8.510	2,563,406
2021-11-17	8.550	8.830	8.540	8.740	8.740	2,707,691
2021-11-16	8.660	8.850	8.570	8.570	8.570	2,879,900
2021-11-15	8.550	8.690	8.460	8.660	8.660	2,067,550
2021-11-12	8.420	8.570	8.360	8.550	8.550	2,551,550
2021-11-11	8.280	8.510	8.230	8.390	8.390	2,559,047
2021-11-10	8.220	8.280	8.140	8.280	8.280	1,824,744

← NewerPage 20 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.