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
2024-01-26	31.300	31.800	30.960	31.250	30.670	869,550
2024-01-25	29.670	31.370	29.290	31.230	30.650	1,127,150
2024-01-24	29.180	30.190	28.610	29.770	29.218	930,450
2024-01-23	29.380	29.990	28.860	29.180	28.638	889,200
2024-01-22	31.740	31.840	29.050	29.330	28.786	913,923
2024-01-19	31.900	32.300	31.740	31.740	31.151	553,700
2024-01-18	32.300	32.450	31.250	32.060	31.465	839,850
2024-01-17	32.750	33.110	32.180	32.250	31.652	527,200
2024-01-16	33.240	33.240	32.200	32.730	32.123	956,600
2024-01-15	33.450	33.450	33.450	33.450	32.829	0
2024-01-12	33.890	34.150	33.380	33.450	32.829	583,131
2024-01-11	33.200	34.200	33.200	34.060	33.428	786,200
2024-01-10	33.890	33.970	33.000	33.150	32.535	739,900
2024-01-09	34.200	34.740	33.940	34.060	33.428	514,424
2024-01-08	34.180	34.480	33.710	33.940	33.310	794,608
2024-01-05	35.070	35.300	33.930	34.150	33.516	1,000,400
2024-01-04	34.950	35.380	34.300	35.000	34.350	892,800
2024-01-03	35.210	35.500	34.550	34.900	34.252	1,134,296
2024-01-02	36.030	36.130	35.350	35.430	34.772	1,287,176
2023-12-29	35.500	36.210	35.210	36.000	35.332	1,089,619
2023-12-28	34.970	35.730	34.500	35.530	34.871	1,145,979
2023-12-27	34.850	35.280	34.680	35.090	34.439	695,173
2023-12-26	35.520	35.800	34.660	34.850	34.203	854,200
2023-12-25	35.810	36.200	34.830	35.490	34.831	1,007,209
2023-12-22	36.870	37.260	35.590	35.810	35.145	1,864,800
2023-12-21	37.090	37.090	35.800	36.940	36.254	1,369,882
2023-12-20	36.800	37.370	36.540	36.540	35.862	1,112,400
2023-12-19	36.500	37.050	36.260	36.800	36.117	1,001,800
2023-12-18	37.330	37.620	36.120	36.260	35.587	1,535,150
2023-12-15	38.100	38.360	36.950	37.440	36.745	1,970,209
2023-12-14	37.620	39.450	37.620	38.090	37.383	2,561,776
2023-12-13	38.270	38.500	37.330	37.550	36.853	1,480,300
2023-12-12	38.120	39.070	38.030	38.350	37.638	1,880,500
2023-12-11	37.570	38.100	37.110	38.090	37.383	1,690,100
2023-12-08	38.430	38.640	37.630	37.800	37.098	1,696,139
2023-12-07	38.050	38.700	37.870	38.280	37.570	1,720,400
2023-12-06	37.750	38.520	37.250	38.190	37.481	2,144,200
2023-12-05	39.490	39.760	37.840	37.860	37.157	2,042,450
2023-12-04	39.600	40.970	39.340	39.400	38.669	2,884,289
2023-12-01	37.330	39.940	37.310	39.840	39.101	4,508,709
2023-11-30	37.740	38.190	36.770	37.330	36.637	1,290,779
2023-11-29	37.800	38.680	37.510	37.990	37.285	1,419,138
2023-11-28	37.340	38.300	36.700	37.750	37.049	1,737,480
2023-11-27	37.600	37.890	37.080	37.280	36.588	1,670,760
2023-11-24	39.190	39.300	37.280	37.600	36.902	3,496,360
2023-11-23	40.020	40.100	38.290	39.160	38.433	4,403,950
2023-11-22	38.180	42.300	38.180	40.150	39.405	6,939,942
2023-11-21	38.840	38.940	38.030	38.330	37.619	1,876,300
2023-11-20	39.430	39.900	38.560	38.830	38.109	3,140,300
2023-11-17	39.500	41.060	39.100	39.820	39.081	3,944,755
2023-11-16	38.420	39.630	38.420	39.110	38.384	2,079,979
2023-11-15	38.950	39.330	38.650	38.700	37.982	1,331,750
2023-11-14	38.500	39.130	38.220	38.890	38.168	1,379,656
2023-11-13	38.120	39.010	37.930	38.570	37.854	1,961,345
2023-11-10	38.000	39.380	37.370	38.000	37.295	2,583,206
2023-11-09	37.890	39.500	37.850	38.210	37.501	2,360,143
2023-11-08	37.250	38.460	37.250	38.040	37.334	1,852,200
2023-11-07	37.460	37.550	37.040	37.410	36.716	1,414,650
2023-11-06	36.200	37.500	36.050	37.490	36.794	2,282,650
2023-11-03	35.650	36.260	35.490	36.050	35.381	1,123,300

← NewerPage 12 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.