Wuxi Online Offline Communication Information Technology Co. Ltd. historical data

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

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

← NewerPage 10 of 21 · 1,220 trading daysOlder →

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.