Lootom Telcovideo Network Wuxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.190 | 8.250 | 8.010 | 8.020 | 8.020 | 2,248,400 |
| 2025-01-22 | 8.310 | 8.310 | 8.010 | 8.130 | 8.130 | 2,926,304 |
| 2025-01-21 | 8.600 | 8.640 | 8.270 | 8.340 | 8.340 | 2,694,450 |
| 2025-01-20 | 8.790 | 8.790 | 8.400 | 8.550 | 8.550 | 3,318,398 |
| 2025-01-17 | 8.560 | 8.720 | 8.520 | 8.710 | 8.710 | 1,978,500 |
| 2025-01-16 | 8.400 | 8.740 | 8.400 | 8.610 | 8.610 | 2,575,800 |
| 2025-01-15 | 8.380 | 8.450 | 8.310 | 8.400 | 8.400 | 2,262,550 |
| 2025-01-14 | 8.300 | 8.440 | 8.160 | 8.400 | 8.400 | 2,827,650 |
| 2025-01-13 | 8.570 | 8.570 | 7.770 | 8.200 | 8.200 | 2,776,100 |
| 2025-01-10 | 8.570 | 8.850 | 8.500 | 8.500 | 8.500 | 2,638,100 |
| 2025-01-09 | 8.700 | 8.790 | 8.500 | 8.580 | 8.580 | 2,509,200 |
| 2025-01-08 | 8.650 | 8.810 | 8.250 | 8.640 | 8.640 | 5,062,300 |
| 2025-01-07 | 8.250 | 8.920 | 8.250 | 8.800 | 8.800 | 7,041,050 |
| 2025-01-06 | 8.550 | 8.550 | 8.030 | 8.110 | 8.110 | 3,680,650 |
| 2025-01-03 | 8.620 | 8.800 | 8.400 | 8.570 | 8.570 | 3,133,400 |
| 2025-01-02 | 8.600 | 8.880 | 8.270 | 8.620 | 8.620 | 3,259,950 |
| 2024-12-31 | 8.460 | 8.830 | 8.440 | 8.690 | 8.690 | 3,970,800 |
| 2024-12-30 | 8.320 | 8.620 | 8.230 | 8.480 | 8.480 | 2,966,500 |
| 2024-12-27 | 8.460 | 8.460 | 8.220 | 8.350 | 8.350 | 2,218,600 |
| 2024-12-26 | 7.940 | 8.590 | 7.850 | 8.330 | 8.330 | 3,661,600 |
| 2024-12-25 | 8.160 | 8.380 | 7.480 | 7.930 | 7.930 | 4,117,850 |
| 2024-12-24 | 8.100 | 8.330 | 7.970 | 8.250 | 8.250 | 3,894,150 |
| 2024-12-23 | 8.740 | 8.800 | 8.010 | 8.090 | 8.090 | 6,416,800 |
| 2024-12-20 | 8.650 | 8.880 | 8.590 | 8.790 | 8.790 | 2,701,150 |
| 2024-12-19 | 8.960 | 9.040 | 8.580 | 8.600 | 8.600 | 4,470,900 |
| 2024-12-18 | 8.820 | 9.150 | 8.650 | 9.000 | 9.000 | 4,325,000 |
| 2024-12-17 | 9.140 | 9.230 | 8.660 | 8.840 | 8.840 | 5,783,550 |
| 2024-12-16 | 9.520 | 9.610 | 9.070 | 9.110 | 9.110 | 7,533,300 |
| 2024-12-13 | 9.080 | 9.550 | 8.700 | 9.510 | 9.510 | 11,282,628 |
| 2024-12-12 | 8.990 | 9.250 | 8.910 | 9.050 | 9.050 | 5,005,550 |
| 2024-12-11 | 9.400 | 9.540 | 9.040 | 9.140 | 9.140 | 6,356,749 |
| 2024-12-10 | 9.650 | 9.770 | 8.890 | 9.100 | 9.100 | 14,618,200 |
| 2024-12-09 | 8.560 | 9.550 | 8.560 | 9.540 | 9.540 | 14,773,090 |
| 2024-12-06 | 9.380 | 9.900 | 9.230 | 9.280 | 9.280 | 16,739,850 |
| 2024-12-05 | 8.490 | 9.450 | 8.350 | 9.230 | 9.230 | 13,963,047 |
| 2024-12-04 | 8.210 | 8.680 | 8.080 | 8.340 | 8.340 | 7,510,938 |
| 2024-12-03 | 8.430 | 8.670 | 8.240 | 8.300 | 8.300 | 7,053,705 |
| 2024-12-02 | 8.600 | 8.600 | 8.160 | 8.420 | 8.420 | 7,009,150 |
| 2024-11-29 | 8.530 | 8.760 | 8.400 | 8.610 | 8.610 | 8,853,530 |
| 2024-11-28 | 7.780 | 8.800 | 7.710 | 8.600 | 8.600 | 12,466,252 |
| 2024-11-27 | 7.480 | 7.800 | 7.340 | 7.800 | 7.800 | 5,894,848 |
| 2024-11-26 | 7.170 | 7.580 | 7.170 | 7.470 | 7.470 | 5,722,111 |
| 2024-11-25 | 7.350 | 7.400 | 7.110 | 7.220 | 7.220 | 4,626,170 |
| 2024-11-22 | 7.270 | 7.370 | 7.180 | 7.310 | 7.310 | 4,211,400 |
| 2024-11-21 | 7.230 | 7.420 | 7.160 | 7.270 | 7.270 | 4,166,800 |
| 2024-11-20 | 6.970 | 7.250 | 6.920 | 7.220 | 7.220 | 4,474,500 |
| 2024-11-19 | 7.200 | 7.240 | 6.810 | 6.970 | 6.970 | 6,015,450 |
| 2024-11-18 | 7.520 | 7.650 | 7.070 | 7.180 | 7.180 | 4,488,549 |
| 2024-11-15 | 7.660 | 7.710 | 7.490 | 7.620 | 7.620 | 2,571,000 |
| 2024-11-14 | 7.680 | 7.880 | 7.570 | 7.710 | 7.710 | 5,282,249 |
| 2024-11-13 | 7.410 | 7.820 | 7.360 | 7.680 | 7.680 | 5,818,650 |
| 2024-11-12 | 7.950 | 8.100 | 7.330 | 7.400 | 7.400 | 9,922,737 |
| 2024-11-11 | 8.240 | 8.310 | 7.870 | 7.920 | 7.920 | 6,103,900 |
| 2024-11-08 | 8.260 | 8.440 | 8.160 | 8.270 | 8.270 | 4,006,112 |
| 2024-11-07 | 8.020 | 8.690 | 7.980 | 8.310 | 8.310 | 4,163,299 |
| 2024-11-06 | 8.060 | 8.150 | 7.940 | 8.050 | 8.050 | 3,275,513 |
| 2024-11-05 | 7.900 | 8.120 | 7.900 | 7.980 | 7.980 | 2,677,650 |
| 2024-11-04 | 8.100 | 8.240 | 7.770 | 7.900 | 7.900 | 3,592,661 |
| 2024-11-01 | 8.160 | 8.300 | 8.000 | 8.090 | 8.090 | 3,376,832 |
| 2024-10-31 | 8.260 | 8.310 | 8.030 | 8.160 | 8.160 | 3,239,903 |
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.