Lootom Telcovideo Network Wuxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	11.020	11.180	10.790	10.860	10.860	7,543,581
2025-10-24	10.650	10.680	10.490	10.600	10.600	4,175,950
2025-10-23	10.740	10.800	10.520	10.650	10.650	6,102,150
2025-10-22	11.220	11.360	10.660	10.800	10.800	6,651,700
2025-10-21	11.100	11.250	11.100	11.190	11.190	3,018,050
2025-10-20	11.000	11.300	11.000	11.090	11.090	4,406,350
2025-10-17	10.890	10.940	10.730	10.920	10.920	3,214,500
2025-10-16	10.860	11.030	10.710	10.890	10.890	3,107,400
2025-10-15	10.490	11.350	10.480	10.950	10.950	6,081,210
2025-10-14	10.470	10.620	10.360	10.420	10.420	2,502,400
2025-10-13	10.200	10.630	10.090	10.500	10.500	4,075,413
2025-10-10	10.500	10.600	10.400	10.450	10.450	3,110,600
2025-10-09	10.260	10.550	10.250	10.540	10.540	3,653,310
2025-09-30	9.950	10.510	9.930	10.320	10.320	4,853,450
2025-09-29	10.060	10.080	9.670	9.980	9.980	3,907,450
2025-09-26	10.360	10.490	10.020	10.080	10.080	2,664,447
2025-09-25	10.140	10.550	10.100	10.420	10.420	3,254,597
2025-09-24	10.020	10.200	9.960	10.160	10.160	2,119,050
2025-09-23	10.350	10.450	9.960	10.000	10.000	4,656,600
2025-09-22	10.680	10.680	10.240	10.310	10.310	5,966,400
2025-09-19	11.060	11.200	10.600	10.650	10.650	5,571,664
2025-09-18	11.230	11.230	10.910	11.050	11.050	3,903,600
2025-09-17	11.340	11.440	11.180	11.210	11.210	2,450,000
2025-09-16	11.410	11.490	11.160	11.380	11.380	3,898,300
2025-09-15	11.480	11.540	11.220	11.400	11.400	4,125,850
2025-09-12	10.880	11.720	10.810	11.440	11.440	9,406,300
2025-09-11	11.000	11.270	10.830	10.900	10.900	6,439,514
2025-09-10	10.680	10.720	10.550	10.640	10.640	2,131,200
2025-09-09	10.660	10.760	10.530	10.650	10.650	2,457,400
2025-09-08	10.390	10.770	10.370	10.680	10.680	5,400,250
2025-09-05	10.250	10.370	10.060	10.310	10.310	2,197,200
2025-09-04	10.200	10.450	10.150	10.220	10.220	3,355,400
2025-09-03	10.430	10.540	10.080	10.200	10.200	2,696,300
2025-09-02	10.680	10.700	10.300	10.400	10.400	3,707,650
2025-09-01	10.690	10.790	10.530	10.680	10.680	4,182,000
2025-08-29	10.650	10.780	10.530	10.590	10.590	3,744,900
2025-08-28	10.630	10.890	10.450	10.570	10.570	4,775,200
2025-08-27	10.950	11.150	10.630	10.640	10.640	3,773,800
2025-08-26	10.840	11.200	10.810	10.900	10.900	4,826,618
2025-08-25	10.890	11.280	10.750	10.830	10.830	5,931,600
2025-08-22	10.810	10.900	10.700	10.890	10.890	3,288,000
2025-08-21	10.900	10.900	10.620	10.790	10.790	3,567,200
2025-08-20	10.750	10.880	10.520	10.780	10.780	4,024,450
2025-08-19	10.420	11.230	10.310	10.750	10.750	8,664,250
2025-08-18	9.220	10.600	9.220	10.420	10.420	10,683,200
2025-08-15	9.420	9.420	9.140	9.210	9.210	4,007,650
2025-08-14	9.400	9.580	9.340	9.420	9.420	2,347,150
2025-08-13	9.560	9.670	9.400	9.420	9.420	2,095,300
2025-08-12	9.610	9.630	9.550	9.580	9.580	1,065,050
2025-08-11	9.680	9.680	9.500	9.600	9.600	2,226,400
2025-08-08	9.680	9.750	9.570	9.720	9.720	2,262,400
2025-08-07	9.620	9.850	9.600	9.730	9.730	2,595,200
2025-08-06	9.840	9.850	9.620	9.630	9.630	1,582,100
2025-08-05	9.660	9.830	9.560	9.790	9.790	1,976,566
2025-08-04	9.540	9.610	9.350	9.580	9.580	1,895,300
2025-08-01	9.750	9.820	9.550	9.560	9.560	1,610,000
2025-07-31	9.840	9.940	9.700	9.820	9.820	1,065,650
2025-07-30	10.000	10.020	9.750	9.820	9.820	1,880,250
2025-07-29	9.670	10.000	9.580	9.910	9.910	2,957,800
2025-07-28	9.600	9.730	9.340	9.670	9.670	3,323,100

← NewerPage 5 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.