Lootom Telcovideo Network Wuxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.630	9.820	9.350	9.660	9.660	4,358,750
2025-07-24	10.150	10.150	9.640	9.790	9.790	6,557,050
2025-07-23	10.100	10.300	10.030	10.220	10.220	2,325,150
2025-07-22	10.270	10.310	10.060	10.100	10.100	3,056,650
2025-07-21	10.360	10.430	10.260	10.280	10.280	2,747,600
2025-07-18	10.420	10.490	10.330	10.450	10.450	1,432,400
2025-07-17	10.480	10.580	10.400	10.420	10.420	2,026,700
2025-07-16	10.470	10.590	10.330	10.500	10.500	1,978,550
2025-07-15	10.640	10.790	10.420	10.450	10.450	2,346,800
2025-07-14	10.830	10.840	10.580	10.640	10.640	2,882,850
2025-07-11	10.720	10.920	10.720	10.790	10.790	3,233,650
2025-07-10	10.340	10.830	10.340	10.750	10.750	5,543,750
2025-07-09	10.360	10.400	10.280	10.320	10.320	2,321,250
2025-07-08	10.600	10.600	10.380	10.390	10.390	2,467,000
2025-07-07	10.460	10.720	10.400	10.620	10.620	2,429,750
2025-07-04	10.460	10.600	10.310	10.550	10.550	3,641,550
2025-07-03	10.500	10.500	10.180	10.350	10.350	2,956,150
2025-07-02	10.350	10.570	10.120	10.480	10.480	3,691,600
2025-07-01	10.570	10.580	10.200	10.340	10.340	4,008,550
2025-06-30	10.600	10.870	10.530	10.590	10.590	3,889,600
2025-06-27	10.480	10.630	10.370	10.600	10.600	2,534,700
2025-06-26	10.680	10.740	10.410	10.470	10.470	2,036,300
2025-06-25	10.670	10.740	10.520	10.630	10.630	2,203,700
2025-06-24	10.500	10.770	10.460	10.560	10.560	2,996,250
2025-06-23	10.010	10.530	9.950	10.420	10.420	4,361,050
2025-06-20	10.140	10.230	9.770	9.950	9.950	2,382,450
2025-06-19	10.230	10.340	10.060	10.140	10.140	2,210,250
2025-06-18	10.410	10.480	10.150	10.240	10.240	2,346,200
2025-06-17	10.460	10.660	10.340	10.440	10.440	2,877,905
2025-06-16	10.450	10.480	10.210	10.430	10.430	2,081,430
2025-06-13	10.290	10.530	10.110	10.460	10.460	4,181,524
2025-06-12	10.620	10.620	10.290	10.300	10.300	4,298,300
2025-06-11	10.490	10.680	10.380	10.610	10.610	3,929,600
2025-06-10	10.690	10.720	10.460	10.480	10.480	4,043,200
2025-06-09	10.850	10.970	10.350	10.690	10.690	8,227,850
2025-06-06	10.700	10.870	10.550	10.800	10.800	2,664,900
2025-06-05	10.890	10.900	10.450	10.800	10.800	7,052,550
2025-06-04	10.970	11.170	10.920	11.040	11.040	2,159,300
2025-06-03	11.430	11.430	11.010	11.010	11.010	3,435,447
2025-05-30	11.400	11.460	11.300	11.420	11.420	1,959,050
2025-05-29	11.140	11.480	11.140	11.430	11.430	2,221,800
2025-05-28	11.290	11.320	11.130	11.140	11.140	2,454,800
2025-05-27	11.330	11.370	11.210	11.300	11.300	1,972,050
2025-05-26	11.420	11.460	11.000	11.330	11.330	3,238,850
2025-05-23	11.640	11.670	11.500	11.500	11.500	2,438,500
2025-05-22	11.730	11.750	11.520	11.520	11.520	1,898,350
2025-05-21	11.730	11.910	11.630	11.730	11.730	3,997,100
2025-05-20	11.730	11.860	11.520	11.690	11.690	3,245,174
2025-05-19	11.580	11.950	11.400	11.720	11.720	4,474,500
2025-05-16	11.490	11.680	11.440	11.460	11.460	2,974,250
2025-05-15	11.550	11.880	11.440	11.490	11.490	4,411,450
2025-05-14	11.510	11.670	11.460	11.600	11.600	3,975,600
2025-05-13	11.320	11.850	11.320	11.620	11.620	5,702,500
2025-05-12	10.680	11.600	10.660	11.280	11.280	7,432,020
2025-05-09	10.880	10.880	10.600	10.670	10.670	3,170,700
2025-05-08	10.790	10.890	10.660	10.820	10.820	3,071,150
2025-05-07	10.600	10.880	10.600	10.790	10.790	5,638,400
2025-05-06	10.000	10.790	10.000	10.590	10.590	5,400,350
2025-04-30	9.710	10.090	9.710	10.030	10.030	4,024,247
2025-04-29	9.770	9.770	9.500	9.640	9.640	2,443,750

← NewerPage 6 of 21 · 1,219 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.