Lootom Telcovideo Network Wuxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	15.510	15.720	15.350	15.410	15.410	2,115,800
2026-01-20	15.640	16.100	15.460	15.510	15.510	3,810,200
2026-01-19	16.000	16.000	15.350	15.500	15.500	4,101,100
2026-01-16	14.960	16.100	14.710	16.020	16.020	6,020,060
2026-01-15	14.990	15.190	14.870	14.930	14.930	1,658,100
2026-01-14	14.980	15.150	14.610	15.040	15.040	4,097,950
2026-01-13	15.550	15.580	14.870	14.970	14.970	2,988,100
2026-01-12	15.640	15.650	15.330	15.380	15.380	3,482,105
2026-01-09	15.200	15.770	15.150	15.580	15.580	2,908,900
2026-01-08	15.170	15.600	14.750	15.390	15.390	4,735,500
2026-01-07	14.300	15.300	14.290	15.100	15.100	5,051,450
2026-01-06	14.450	14.600	14.220	14.400	14.400	2,904,750
2026-01-05	14.480	14.820	14.340	14.390	14.390	3,887,397
2025-12-31	14.600	14.930	14.480	14.660	14.660	3,995,600
2025-12-30	14.900	15.280	14.460	14.750	14.750	7,118,100
2025-12-29	15.200	16.380	15.000	15.350	15.350	8,464,350
2025-12-26	15.140	15.500	14.770	14.820	14.820	6,213,931
2025-12-25	14.800	15.260	14.500	15.260	15.260	6,833,750
2025-12-24	13.930	14.850	13.720	14.600	14.600	7,478,918
2025-12-23	14.000	14.120	13.760	13.800	13.800	2,477,200
2025-12-22	13.730	14.100	13.480	14.010	14.010	4,063,900
2025-12-19	13.170	13.730	13.170	13.650	13.650	2,970,550
2025-12-18	13.190	13.690	13.060	13.340	13.340	2,266,050
2025-12-17	13.230	13.350	12.950	13.190	13.190	2,678,650
2025-12-16	13.170	13.480	13.130	13.320	13.320	2,524,400
2025-12-15	13.410	13.470	13.100	13.270	13.270	3,103,800
2025-12-12	13.970	14.000	13.220	13.510	13.510	6,880,375
2025-12-11	13.830	14.260	13.830	14.050	14.050	3,473,197
2025-12-10	13.810	14.280	13.810	13.960	13.960	3,238,564
2025-12-09	14.250	14.710	13.900	13.900	13.900	4,746,700
2025-12-08	13.620	14.480	13.610	14.320	14.320	6,219,300
2025-12-05	13.710	13.790	13.430	13.720	13.720	4,177,450
2025-12-04	14.420	14.640	13.610	13.710	13.710	8,493,600
2025-12-03	13.950	14.760	13.870	14.610	14.610	9,913,360
2025-12-02	13.820	15.760	13.750	13.960	13.960	18,123,150
2025-12-01	12.720	13.750	12.680	13.630	13.630	8,075,650
2025-11-28	12.610	12.830	12.500	12.720	12.720	3,068,000
2025-11-27	12.840	12.950	12.630	12.690	12.690	4,184,000
2025-11-26	11.940	13.090	11.940	12.840	12.840	8,515,600
2025-11-25	11.610	11.910	11.610	11.900	11.900	2,216,600
2025-11-24	11.650	11.710	11.190	11.590	11.590	3,564,450
2025-11-21	11.950	11.950	11.590	11.610	11.610	2,945,500
2025-11-20	12.100	12.100	11.800	11.900	11.900	3,228,502
2025-11-19	12.260	12.360	12.030	12.100	12.100	4,084,700
2025-11-18	12.010	12.510	12.010	12.420	12.420	5,796,200
2025-11-17	12.150	12.220	11.890	12.010	12.010	3,239,900
2025-11-14	12.290	12.320	12.060	12.230	12.230	3,602,300
2025-11-13	12.160	12.590	12.160	12.290	12.290	5,218,150
2025-11-12	12.000	12.240	11.990	12.160	12.160	4,628,250
2025-11-11	12.200	12.230	11.830	12.040	12.040	5,511,500
2025-11-10	12.020	12.450	11.790	12.240	12.240	9,692,500
2025-11-07	11.680	11.960	11.400	11.690	11.690	4,901,200
2025-11-06	11.950	12.070	11.610	11.630	11.630	5,323,050
2025-11-05	11.710	12.090	11.710	11.940	11.940	2,772,650
2025-11-04	12.090	12.090	11.470	11.820	11.820	8,990,463
2025-11-03	12.050	12.430	12.000	12.070	12.070	5,223,700
2025-10-31	12.380	12.480	11.910	12.050	12.050	6,729,150
2025-10-30	12.350	12.830	12.130	12.390	12.390	10,869,831
2025-10-29	11.560	12.570	11.560	12.430	12.430	11,516,500
2025-10-28	10.880	11.730	10.880	11.560	11.560	10,695,106

← NewerPage 4 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.