Lootom Telcovideo Network Wuxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.420 | 8.700 | 8.020 | 8.170 | 8.170 | 5,680,155 |
| 2024-10-29 | 8.250 | 9.020 | 8.210 | 8.500 | 8.500 | 7,041,150 |
| 2024-10-28 | 7.660 | 8.420 | 7.660 | 8.210 | 8.210 | 6,453,011 |
| 2024-10-25 | 7.610 | 7.770 | 7.610 | 7.640 | 7.640 | 2,709,650 |
| 2024-10-24 | 7.630 | 7.700 | 7.550 | 7.630 | 7.630 | 1,558,476 |
| 2024-10-23 | 7.620 | 7.680 | 7.590 | 7.630 | 7.630 | 1,124,022 |
| 2024-10-22 | 7.720 | 7.720 | 7.560 | 7.660 | 7.660 | 1,787,200 |
| 2024-10-21 | 7.660 | 7.870 | 7.590 | 7.650 | 7.650 | 3,176,776 |
| 2024-10-18 | 7.340 | 7.750 | 7.340 | 7.650 | 7.650 | 4,216,076 |
| 2024-10-17 | 7.400 | 7.520 | 7.300 | 7.370 | 7.370 | 1,984,350 |
| 2024-10-16 | 7.300 | 7.510 | 7.110 | 7.430 | 7.430 | 2,575,398 |
| 2024-10-15 | 7.650 | 7.650 | 7.150 | 7.150 | 7.150 | 4,121,800 |
| 2024-10-14 | 7.470 | 7.660 | 7.330 | 7.570 | 7.570 | 3,509,300 |
| 2024-10-11 | 7.340 | 7.770 | 7.220 | 7.380 | 7.380 | 3,290,750 |
| 2024-10-10 | 7.020 | 7.480 | 7.000 | 7.400 | 7.400 | 4,688,995 |
| 2024-10-09 | 7.030 | 7.250 | 6.940 | 6.940 | 6.940 | 3,647,950 |
| 2024-10-08 | 8.250 | 8.250 | 7.210 | 7.390 | 7.390 | 8,089,750 |
| 2024-09-30 | 6.600 | 7.220 | 6.600 | 7.060 | 7.060 | 6,031,653 |
| 2024-09-27 | 6.310 | 6.660 | 6.310 | 6.520 | 6.520 | 2,324,300 |
| 2024-09-26 | 6.190 | 6.410 | 6.170 | 6.390 | 6.390 | 2,833,615 |
| 2024-09-25 | 6.320 | 6.410 | 6.150 | 6.260 | 6.260 | 1,629,300 |
| 2024-09-24 | 6.220 | 6.320 | 6.210 | 6.260 | 6.260 | 1,034,800 |
| 2024-09-23 | 6.210 | 6.250 | 6.180 | 6.220 | 6.220 | 513,800 |
| 2024-09-20 | 6.210 | 6.270 | 6.160 | 6.200 | 6.200 | 438,200 |
| 2024-09-19 | 6.240 | 6.290 | 6.120 | 6.230 | 6.230 | 662,100 |
| 2024-09-18 | 6.310 | 6.400 | 6.100 | 6.230 | 6.230 | 1,092,985 |
| 2024-09-13 | 6.450 | 6.530 | 6.300 | 6.340 | 6.340 | 1,140,500 |
| 2024-09-12 | 6.000 | 6.930 | 6.000 | 6.480 | 6.480 | 3,539,618 |
| 2024-09-11 | 5.970 | 6.060 | 5.970 | 6.000 | 6.000 | 530,600 |
| 2024-09-10 | 6.040 | 6.060 | 5.950 | 6.000 | 6.000 | 414,948 |
| 2024-09-09 | 6.090 | 6.090 | 5.930 | 5.980 | 5.980 | 625,581 |
| 2024-09-06 | 5.820 | 6.050 | 5.800 | 6.030 | 6.030 | 987,000 |
| 2024-09-05 | 5.790 | 5.840 | 5.710 | 5.830 | 5.830 | 565,150 |
| 2024-09-04 | 5.820 | 5.880 | 5.760 | 5.800 | 5.800 | 512,600 |
| 2024-09-03 | 5.830 | 5.880 | 5.780 | 5.860 | 5.860 | 426,900 |
| 2024-09-02 | 5.950 | 5.970 | 5.770 | 5.880 | 5.880 | 633,500 |
| 2024-08-30 | 5.960 | 6.070 | 5.950 | 6.000 | 6.000 | 978,100 |
| 2024-08-29 | 5.870 | 6.040 | 5.870 | 5.900 | 5.900 | 718,900 |
| 2024-08-28 | 6.040 | 6.060 | 5.850 | 5.910 | 5.910 | 822,300 |
| 2024-08-27 | 6.020 | 6.150 | 5.970 | 6.050 | 6.050 | 596,400 |
| 2024-08-26 | 5.980 | 6.020 | 5.850 | 6.020 | 6.020 | 831,200 |
| 2024-08-23 | 6.190 | 6.190 | 5.890 | 5.970 | 5.970 | 1,107,800 |
| 2024-08-22 | 6.140 | 6.230 | 6.090 | 6.140 | 6.140 | 901,970 |
| 2024-08-21 | 6.180 | 6.180 | 6.080 | 6.100 | 6.100 | 509,300 |
| 2024-08-20 | 6.090 | 6.160 | 6.070 | 6.100 | 6.100 | 415,650 |
| 2024-08-19 | 6.150 | 6.230 | 6.080 | 6.100 | 6.100 | 692,850 |
| 2024-08-16 | 6.180 | 6.300 | 6.170 | 6.220 | 6.220 | 348,300 |
| 2024-08-15 | 6.220 | 6.270 | 6.110 | 6.210 | 6.210 | 706,800 |
| 2024-08-14 | 6.330 | 6.330 | 6.180 | 6.180 | 6.180 | 476,100 |
| 2024-08-13 | 6.340 | 6.340 | 6.240 | 6.260 | 6.260 | 804,800 |
| 2024-08-12 | 6.250 | 6.380 | 6.180 | 6.310 | 6.310 | 1,288,550 |
| 2024-08-09 | 6.150 | 6.380 | 6.010 | 6.260 | 6.260 | 1,403,000 |
| 2024-08-08 | 6.260 | 6.450 | 6.090 | 6.200 | 6.200 | 1,850,635 |
| 2024-08-07 | 5.990 | 6.250 | 5.960 | 6.230 | 6.230 | 1,726,085 |
| 2024-08-06 | 6.080 | 6.150 | 5.950 | 5.990 | 5.990 | 1,702,415 |
| 2024-08-05 | 5.800 | 6.210 | 5.760 | 6.090 | 6.090 | 3,024,950 |
| 2024-08-02 | 5.380 | 5.860 | 5.340 | 5.860 | 5.860 | 2,780,450 |
| 2024-08-01 | 5.380 | 5.420 | 5.330 | 5.350 | 5.350 | 577,500 |
| 2024-07-31 | 5.220 | 5.380 | 5.210 | 5.370 | 5.370 | 727,350 |
| 2024-07-30 | 5.240 | 5.260 | 5.210 | 5.220 | 5.220 | 328,600 |
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.