Lootom Telcovideo Network Wuxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.260	13.430	13.000	13.180	13.180	1,784,284
2026-04-23	13.500	13.570	13.200	13.200	13.200	2,034,400
2026-04-22	13.480	13.550	13.360	13.510	13.510	1,554,784
2026-04-21	13.470	13.700	13.440	13.480	13.480	1,729,300
2026-04-20	13.380	13.600	13.240	13.550	13.550	3,923,200
2026-04-17	13.800	13.900	13.200	13.500	13.500	2,711,459
2026-04-16	13.480	13.810	13.480	13.800	13.800	1,688,100
2026-04-15	13.930	14.000	13.460	13.580	13.580	3,246,700
2026-04-14	13.720	14.320	13.720	13.960	13.960	3,669,800
2026-04-13	13.740	13.990	13.610	13.710	13.710	2,969,075
2026-04-10	13.190	13.900	13.150	13.880	13.880	4,462,500
2026-04-09	12.850	13.380	12.850	13.140	13.140	2,367,550
2026-04-08	13.040	13.200	12.660	13.050	13.050	3,640,250
2026-04-07	12.600	12.750	12.330	12.560	12.560	1,181,200
2026-04-03	13.050	13.490	12.420	12.480	12.480	3,605,100
2026-04-02	12.700	13.050	12.700	13.020	13.020	2,757,628
2026-04-01	12.510	13.080	12.500	12.680	12.680	2,700,700
2026-03-31	12.720	12.860	12.270	12.370	12.370	2,300,500
2026-03-30	12.760	12.950	12.650	12.720	12.720	1,376,200
2026-03-27	12.660	12.900	12.520	12.890	12.890	1,473,500
2026-03-26	12.480	13.090	12.420	12.750	12.750	3,195,400
2026-03-25	12.490	12.700	12.420	12.600	12.600	1,439,100
2026-03-24	11.980	12.370	11.890	12.350	12.350	2,863,100
2026-03-23	12.200	12.370	11.700	11.750	11.750	3,232,010
2026-03-20	12.500	12.690	12.330	12.380	12.380	1,512,700
2026-03-19	12.860	12.930	12.420	12.500	12.500	2,177,400
2026-03-18	13.060	13.070	12.480	12.920	12.920	2,400,750
2026-03-17	13.080	13.320	12.980	13.020	13.020	2,923,750
2026-03-16	13.190	13.300	13.100	13.180	13.180	1,496,200
2026-03-13	13.360	13.470	13.190	13.190	13.190	1,270,600
2026-03-12	14.040	14.040	13.360	13.360	13.360	2,128,850
2026-03-11	14.160	14.210	13.790	14.010	14.010	2,478,900
2026-03-10	13.750	14.310	13.750	14.070	14.070	2,873,000
2026-03-09	13.480	13.750	13.130	13.700	13.700	2,792,250
2026-03-06	13.360	13.570	13.170	13.500	13.500	1,842,500
2026-03-05	13.170	13.540	13.140	13.350	13.350	2,702,358
2026-03-04	13.110	13.350	12.970	13.000	13.000	1,550,950
2026-03-03	13.550	13.650	13.120	13.150	13.150	2,644,650
2026-03-02	13.960	14.010	13.460	13.560	13.560	3,698,750
2026-02-27	14.200	14.220	13.860	14.010	14.010	3,136,400
2026-02-26	14.180	14.280	14.080	14.220	14.220	1,673,400
2026-02-25	14.300	14.370	14.170	14.290	14.290	1,999,400
2026-02-24	14.400	14.610	14.300	14.320	14.320	2,069,300
2026-02-13	14.360	14.500	14.360	14.360	14.360	957,900
2026-02-12	14.500	14.560	14.350	14.440	14.440	1,573,250
2026-02-11	14.730	14.760	14.410	14.460	14.460	2,193,000
2026-02-10	14.950	14.950	14.560	14.640	14.640	2,237,800
2026-02-09	14.420	14.930	14.420	14.840	14.840	3,900,210
2026-02-06	14.160	14.480	14.080	14.310	14.310	2,874,650
2026-02-05	14.240	14.470	14.110	14.300	14.300	3,134,700
2026-02-04	14.520	14.690	14.430	14.460	14.460	2,275,300
2026-02-03	14.500	14.590	14.390	14.520	14.520	1,962,810
2026-02-02	14.600	14.760	14.410	14.470	14.470	1,882,400
2026-01-30	14.610	14.670	14.300	14.530	14.530	2,335,750
2026-01-29	14.330	15.090	14.270	14.610	14.610	5,257,930
2026-01-28	14.800	14.840	14.300	14.430	14.430	4,847,300
2026-01-27	15.250	15.490	14.730	14.880	14.880	3,805,910
2026-01-26	15.480	15.480	14.980	15.260	15.260	2,638,739
2026-01-23	15.700	15.980	15.590	15.600	15.600	2,057,950
2026-01-22	15.450	15.840	15.410	15.800	15.800	2,041,950

← NewerPage 3 of 5 · 242 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.