Wuxi Online Offline Communication Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 24.120 | 24.580 | 24.020 | 24.320 | 24.124 | 1,086,950 |
| 2024-07-29 | 23.890 | 24.310 | 23.400 | 24.200 | 24.005 | 1,263,481 |
| 2024-07-26 | 23.400 | 23.750 | 23.220 | 23.710 | 23.519 | 795,800 |
| 2024-07-25 | 23.210 | 23.490 | 22.800 | 23.220 | 23.033 | 694,600 |
| 2024-07-24 | 23.570 | 23.800 | 23.030 | 23.200 | 23.013 | 935,246 |
| 2024-07-23 | 24.210 | 24.500 | 23.500 | 23.530 | 23.340 | 864,200 |
| 2024-07-22 | 23.620 | 23.980 | 23.500 | 23.910 | 23.717 | 949,900 |
| 2024-07-19 | 22.950 | 23.800 | 22.650 | 23.620 | 23.430 | 1,188,000 |
| 2024-07-18 | 22.900 | 23.010 | 22.100 | 22.940 | 22.755 | 1,174,700 |
| 2024-07-17 | 24.090 | 24.390 | 23.170 | 23.200 | 23.013 | 1,242,700 |
| 2024-07-16 | 24.120 | 24.500 | 23.820 | 24.090 | 23.896 | 968,300 |
| 2024-07-15 | 24.480 | 24.610 | 23.810 | 24.060 | 23.866 | 1,152,400 |
| 2024-07-12 | 24.410 | 24.880 | 24.340 | 24.550 | 24.352 | 1,606,150 |
| 2024-07-11 | 24.200 | 24.570 | 23.910 | 24.530 | 24.332 | 1,782,000 |
| 2024-07-10 | 24.260 | 24.450 | 23.840 | 24.020 | 23.827 | 1,364,505 |
| 2024-07-09 | 23.850 | 24.420 | 22.880 | 24.420 | 24.223 | 2,255,000 |
| 2024-07-08 | 24.740 | 25.200 | 23.720 | 23.750 | 23.559 | 1,848,304 |
| 2024-07-05 | 24.250 | 25.050 | 23.650 | 24.820 | 24.620 | 2,443,665 |
| 2024-07-04 | 25.390 | 25.490 | 24.340 | 24.350 | 24.154 | 2,628,400 |
| 2024-07-03 | 26.880 | 26.960 | 25.280 | 25.330 | 25.126 | 3,741,122 |
| 2024-07-02 | 26.650 | 28.470 | 26.440 | 27.660 | 27.437 | 5,342,449 |
| 2024-07-01 | 27.380 | 27.450 | 26.110 | 26.650 | 26.435 | 4,830,980 |
| 2024-06-28 | 33.100 | 33.100 | 27.880 | 28.110 | 27.884 | 8,079,119 |
| 2024-06-27 | 33.170 | 33.170 | 33.170 | 33.170 | 32.903 | 2,621,718 |
| 2024-06-26 | 23.600 | 27.640 | 23.120 | 27.640 | 27.417 | 1,905,700 |
| 2024-06-25 | 22.650 | 23.120 | 22.550 | 23.030 | 22.845 | 476,900 |
| 2024-06-24 | 23.700 | 23.700 | 22.380 | 22.630 | 22.448 | 502,100 |
| 2024-06-21 | 23.790 | 24.050 | 23.120 | 23.900 | 23.707 | 371,300 |
| 2024-06-20 | 24.800 | 24.800 | 23.800 | 23.860 | 23.668 | 449,400 |
| 2024-06-19 | 24.550 | 24.820 | 24.380 | 24.560 | 24.362 | 568,050 |
| 2024-06-18 | 23.790 | 24.370 | 23.720 | 24.360 | 24.164 | 388,550 |
| 2024-06-17 | 24.110 | 24.210 | 23.660 | 23.830 | 23.638 | 404,500 |
| 2024-06-14 | 24.020 | 24.300 | 23.720 | 24.130 | 23.936 | 412,400 |
| 2024-06-13 | 23.940 | 24.270 | 23.650 | 24.030 | 23.836 | 523,616 |
| 2024-06-12 | 23.400 | 23.960 | 23.380 | 23.900 | 23.707 | 421,900 |
| 2024-06-11 | 22.970 | 23.380 | 21.870 | 23.370 | 23.182 | 473,300 |
| 2024-06-07 | 22.850 | 23.000 | 21.920 | 22.960 | 22.775 | 705,270 |
| 2024-06-06 | 23.670 | 24.350 | 21.880 | 21.920 | 21.743 | 898,590 |
| 2024-06-05 | 24.070 | 24.120 | 23.560 | 23.660 | 23.469 | 390,400 |
| 2024-06-04 | 24.980 | 25.000 | 23.550 | 24.020 | 23.827 | 792,825 |
| 2024-06-03 | 25.910 | 26.500 | 24.630 | 24.930 | 24.729 | 789,496 |
| 2024-05-31 | 25.230 | 26.070 | 25.230 | 25.970 | 25.761 | 520,496 |
| 2024-05-30 | 25.470 | 25.770 | 25.270 | 25.500 | 25.027 | 400,200 |
| 2024-05-29 | 26.700 | 26.700 | 25.610 | 25.860 | 25.380 | 473,300 |
| 2024-05-28 | 26.000 | 26.340 | 25.750 | 26.070 | 25.586 | 350,702 |
| 2024-05-27 | 26.010 | 26.370 | 25.540 | 26.190 | 25.704 | 703,889 |
| 2024-05-24 | 26.280 | 26.700 | 26.000 | 26.020 | 25.537 | 331,300 |
| 2024-05-23 | 26.990 | 27.260 | 26.440 | 26.480 | 25.989 | 508,394 |
| 2024-05-22 | 26.530 | 27.270 | 26.370 | 27.080 | 26.577 | 561,300 |
| 2024-05-21 | 27.040 | 27.160 | 26.590 | 26.680 | 26.185 | 331,400 |
| 2024-05-20 | 27.160 | 27.350 | 26.750 | 27.030 | 26.528 | 645,400 |
| 2024-05-17 | 26.690 | 27.160 | 26.500 | 27.140 | 26.636 | 556,035 |
| 2024-05-16 | 26.170 | 26.900 | 26.170 | 26.700 | 26.205 | 555,200 |
| 2024-05-15 | 26.600 | 26.710 | 26.100 | 26.180 | 25.694 | 408,676 |
| 2024-05-14 | 26.800 | 26.800 | 26.300 | 26.660 | 26.165 | 474,800 |
| 2024-05-13 | 26.840 | 27.180 | 26.020 | 26.240 | 25.753 | 635,822 |
| 2024-05-10 | 27.070 | 27.880 | 26.940 | 27.250 | 26.744 | 994,822 |
| 2024-05-09 | 26.680 | 27.200 | 26.680 | 27.200 | 26.695 | 511,985 |
| 2024-05-08 | 27.110 | 27.260 | 26.500 | 26.680 | 26.185 | 632,322 |
| 2024-05-07 | 26.800 | 27.480 | 26.790 | 27.100 | 26.597 | 724,451 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-03 | 0.3300 CNY |
| 2024-05-31 | 0.2700 CNY |
| 2023-06-08 | 0.3000 CNY |
| 2022-06-10 | 0.3300 CNY |
| 2021-06-29 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.