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
2024-05-06	26.940	27.260	26.410	26.870	26.371	852,955
2024-04-30	26.620	27.460	25.900	26.650	26.155	1,194,559
2024-04-29	25.290	26.970	25.270	26.680	26.185	1,077,378
2024-04-26	24.900	25.480	24.650	25.350	24.880	859,026
2024-04-25	25.180	25.340	24.660	24.900	24.438	934,252
2024-04-24	24.130	25.380	24.100	25.330	24.860	1,400,548
2024-04-23	23.800	24.750	23.700	24.350	23.898	997,526
2024-04-22	23.410	23.880	22.750	23.450	23.015	460,814
2024-04-19	24.320	24.500	23.450	23.730	23.290	813,490
2024-04-18	24.500	24.920	24.020	24.320	23.869	735,100
2024-04-17	22.500	24.530	22.500	24.520	24.065	1,074,640
2024-04-16	24.410	24.730	22.310	22.380	21.965	946,900
2024-04-15	26.090	26.530	24.090	24.770	24.310	1,098,797
2024-04-12	26.470	26.960	26.330	26.420	25.930	581,200
2024-04-11	26.650	27.100	26.430	26.460	25.969	463,599
2024-04-10	27.490	27.490	26.500	26.630	26.136	696,410
2024-04-09	27.150	27.680	27.010	27.550	27.039	582,200
2024-04-08	28.350	28.430	27.270	27.290	26.784	730,599
2024-04-03	28.960	29.220	28.050	28.170	27.647	780,605
2024-04-02	29.200	29.290	28.650	28.970	28.432	735,626
2024-04-01	28.640	29.180	28.370	29.180	28.638	990,699
2024-03-29	28.000	28.430	27.700	28.310	27.785	485,531
2024-03-28	27.180	28.210	26.920	28.030	27.510	999,534
2024-03-27	28.370	28.510	27.100	27.120	26.617	883,722
2024-03-26	28.870	29.190	28.010	28.370	27.844	1,290,900
2024-03-25	29.640	30.330	28.860	28.900	28.364	1,705,176
2024-03-22	29.960	30.260	29.110	29.720	29.168	1,477,866
2024-03-21	30.580	30.820	29.690	30.010	29.453	1,587,574
2024-03-20	30.140	31.000	29.710	30.570	30.003	1,857,881
2024-03-19	29.100	30.900	28.890	30.140	29.581	2,843,250
2024-03-18	28.180	29.270	28.180	29.270	28.727	1,700,574
2024-03-15	27.760	28.200	27.450	28.100	27.579	952,500
2024-03-14	27.890	28.230	27.300	27.920	27.402	957,500
2024-03-13	27.880	28.380	27.670	28.080	27.559	1,280,047
2024-03-12	27.460	27.960	27.290	27.870	27.353	1,209,407
2024-03-11	27.380	28.250	26.950	27.460	26.950	1,094,602
2024-03-08	28.600	28.670	27.210	27.670	27.157	1,591,270
2024-03-07	27.380	27.850	26.800	26.800	26.303	1,094,756
2024-03-06	27.130	27.700	26.700	27.410	26.901	1,030,919
2024-03-05	26.970	28.150	26.940	27.060	26.558	1,413,763
2024-03-04	27.350	27.680	26.580	27.210	26.705	1,106,350
2024-03-01	26.700	27.680	26.650	27.400	26.892	1,624,448
2024-02-29	25.570	26.900	25.420	26.800	26.303	1,555,015
2024-02-28	28.400	28.890	25.540	25.570	25.095	2,521,000
2024-02-27	27.450	28.450	27.190	28.410	27.883	1,649,776
2024-02-26	27.940	27.940	26.670	27.760	27.245	2,350,545
2024-02-23	25.940	28.020	25.940	27.960	27.441	2,593,078
2024-02-22	24.670	25.920	24.670	25.880	25.400	1,328,632
2024-02-21	24.130	25.540	23.900	24.700	24.242	1,467,921
2024-02-20	23.570	24.490	23.100	24.380	23.928	1,252,923
2024-02-19	22.540	24.400	22.540	23.690	23.250	1,785,448
2024-02-08	19.540	22.400	19.040	22.400	21.984	2,012,700
2024-02-07	21.360	21.560	19.400	19.540	19.177	1,718,432
2024-02-06	21.080	21.850	18.670	21.600	21.199	1,743,282
2024-02-05	24.690	25.000	20.330	21.100	20.708	1,814,334
2024-02-02	26.610	27.240	24.270	25.070	24.605	956,226
2024-02-01	26.810	27.100	25.810	26.490	25.998	1,045,900
2024-01-31	28.560	29.220	27.000	27.090	26.587	1,027,150
2024-01-30	29.780	30.250	28.800	28.980	28.442	603,450
2024-01-29	31.050	31.490	30.030	30.220	29.659	1,016,800

← NewerPage 11 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.