Lootom Telcovideo Network Wuxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10.000 | 10.080 | 9.640 | 9.770 | 9.770 | 4,106,450 |
| 2025-04-25 | 9.950 | 10.110 | 9.940 | 10.040 | 10.040 | 2,690,750 |
| 2025-04-24 | 10.050 | 10.080 | 9.920 | 9.970 | 9.970 | 2,061,150 |
| 2025-04-23 | 9.910 | 10.080 | 9.910 | 9.970 | 9.970 | 2,241,200 |
| 2025-04-22 | 9.960 | 10.000 | 9.800 | 9.910 | 9.910 | 2,670,980 |
| 2025-04-21 | 10.140 | 10.170 | 9.980 | 9.990 | 9.990 | 2,880,800 |
| 2025-04-18 | 10.090 | 10.140 | 9.960 | 10.080 | 10.080 | 1,851,800 |
| 2025-04-17 | 10.190 | 10.350 | 10.030 | 10.060 | 10.060 | 3,399,800 |
| 2025-04-16 | 10.200 | 10.410 | 9.980 | 10.230 | 10.230 | 4,140,450 |
| 2025-04-15 | 9.570 | 10.350 | 9.370 | 10.260 | 10.260 | 7,910,250 |
| 2025-04-14 | 9.500 | 9.800 | 9.500 | 9.650 | 9.650 | 2,968,100 |
| 2025-04-11 | 9.350 | 9.630 | 9.350 | 9.430 | 9.430 | 3,022,900 |
| 2025-04-10 | 8.990 | 9.900 | 8.990 | 9.430 | 9.430 | 7,124,050 |
| 2025-04-09 | 8.260 | 8.640 | 7.780 | 8.550 | 8.550 | 3,897,800 |
| 2025-04-08 | 8.270 | 8.660 | 8.190 | 8.430 | 8.430 | 4,666,000 |
| 2025-04-07 | 9.530 | 9.540 | 8.030 | 8.330 | 8.330 | 8,708,780 |
| 2025-04-03 | 10.050 | 10.080 | 9.830 | 10.040 | 10.040 | 2,193,950 |
| 2025-04-02 | 10.000 | 10.120 | 9.900 | 10.050 | 10.050 | 1,977,050 |
| 2025-04-01 | 10.270 | 10.350 | 9.970 | 10.010 | 10.010 | 3,873,200 |
| 2025-03-31 | 10.250 | 10.460 | 9.800 | 10.260 | 10.260 | 5,793,600 |
| 2025-03-28 | 10.300 | 10.340 | 10.060 | 10.200 | 10.200 | 4,286,500 |
| 2025-03-27 | 10.180 | 10.520 | 10.120 | 10.360 | 10.360 | 7,607,600 |
| 2025-03-26 | 9.660 | 10.310 | 9.660 | 10.220 | 10.220 | 8,107,385 |
| 2025-03-25 | 9.280 | 9.960 | 9.280 | 9.700 | 9.700 | 8,692,671 |
| 2025-03-24 | 9.610 | 9.660 | 9.280 | 9.300 | 9.300 | 3,277,700 |
| 2025-03-21 | 9.460 | 9.680 | 9.200 | 9.500 | 9.500 | 4,483,200 |
| 2025-03-20 | 9.360 | 9.840 | 9.360 | 9.500 | 9.500 | 4,886,800 |
| 2025-03-19 | 9.430 | 9.530 | 9.140 | 9.450 | 9.450 | 4,638,650 |
| 2025-03-18 | 9.900 | 10.080 | 9.100 | 9.410 | 9.410 | 14,942,950 |
| 2025-03-17 | 9.700 | 10.000 | 9.700 | 9.930 | 9.930 | 7,004,885 |
| 2025-03-14 | 9.590 | 9.950 | 9.530 | 9.680 | 9.680 | 5,880,450 |
| 2025-03-13 | 9.530 | 9.650 | 9.250 | 9.600 | 9.600 | 5,771,350 |
| 2025-03-12 | 9.380 | 9.540 | 9.360 | 9.460 | 9.460 | 3,195,250 |
| 2025-03-11 | 9.320 | 9.460 | 9.280 | 9.370 | 9.370 | 2,662,750 |
| 2025-03-10 | 9.400 | 9.510 | 9.290 | 9.350 | 9.350 | 3,013,100 |
| 2025-03-07 | 9.250 | 9.410 | 9.220 | 9.380 | 9.380 | 3,715,250 |
| 2025-03-06 | 9.290 | 9.360 | 9.200 | 9.260 | 9.260 | 3,459,700 |
| 2025-03-05 | 9.080 | 9.390 | 9.010 | 9.290 | 9.290 | 6,496,700 |
| 2025-03-04 | 8.850 | 9.030 | 8.700 | 9.000 | 9.000 | 4,301,040 |
| 2025-03-03 | 8.600 | 8.980 | 8.580 | 8.830 | 8.830 | 4,123,500 |
| 2025-02-28 | 8.810 | 8.810 | 8.550 | 8.670 | 8.670 | 3,437,321 |
| 2025-02-27 | 8.680 | 8.880 | 8.670 | 8.820 | 8.820 | 3,031,600 |
| 2025-02-26 | 8.650 | 8.750 | 8.610 | 8.680 | 8.680 | 1,883,450 |
| 2025-02-25 | 8.800 | 8.800 | 8.630 | 8.680 | 8.680 | 4,014,300 |
| 2025-02-24 | 8.950 | 9.090 | 8.640 | 8.860 | 8.860 | 5,745,500 |
| 2025-02-21 | 8.680 | 9.050 | 8.590 | 9.020 | 9.020 | 6,216,802 |
| 2025-02-20 | 8.850 | 8.870 | 8.640 | 8.710 | 8.710 | 3,631,800 |
| 2025-02-19 | 8.880 | 8.990 | 8.630 | 8.850 | 8.850 | 6,305,021 |
| 2025-02-18 | 8.510 | 8.680 | 8.430 | 8.510 | 8.510 | 3,336,121 |
| 2025-02-17 | 8.300 | 8.690 | 8.300 | 8.610 | 8.610 | 4,421,040 |
| 2025-02-14 | 8.200 | 8.260 | 8.140 | 8.230 | 8.230 | 1,557,700 |
| 2025-02-13 | 8.380 | 8.380 | 8.180 | 8.220 | 8.220 | 2,044,900 |
| 2025-02-12 | 8.450 | 8.520 | 8.220 | 8.310 | 8.310 | 2,993,650 |
| 2025-02-11 | 8.530 | 8.530 | 8.300 | 8.450 | 8.450 | 3,188,100 |
| 2025-02-10 | 8.320 | 8.520 | 8.250 | 8.500 | 8.500 | 4,238,500 |
| 2025-02-07 | 8.580 | 8.680 | 8.390 | 8.500 | 8.500 | 3,701,950 |
| 2025-02-06 | 8.260 | 8.470 | 8.250 | 8.400 | 8.400 | 2,175,300 |
| 2025-02-05 | 8.290 | 8.400 | 8.100 | 8.370 | 8.370 | 2,352,940 |
| 2025-01-27 | 8.160 | 8.430 | 8.160 | 8.290 | 8.290 | 2,305,700 |
| 2025-01-24 | 8.010 | 8.310 | 7.960 | 8.170 | 8.170 | 2,519,800 |
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.