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
2023-11-02	35.800	36.680	35.410	35.440	34.782	1,331,400
2023-11-01	35.700	36.800	35.420	35.970	35.302	1,631,350
2023-10-31	35.980	36.500	35.180	35.700	35.037	1,332,900
2023-10-30	35.400	36.310	35.060	36.230	35.558	1,886,885
2023-10-27	35.700	36.160	34.860	35.830	35.165	1,525,573
2023-10-26	36.010	36.300	35.560	35.700	35.037	1,403,893
2023-10-25	36.690	36.950	35.470	35.950	35.283	2,046,796
2023-10-24	34.750	36.980	34.120	36.820	36.137	2,612,778
2023-10-23	36.700	36.700	34.380	34.750	34.105	2,371,300
2023-10-20	38.500	39.370	36.160	36.670	35.989	3,532,077
2023-10-19	39.020	40.330	38.620	38.700	37.982	2,457,490
2023-10-18	39.770	39.990	39.060	39.300	38.571	3,229,140
2023-10-17	37.010	40.870	36.910	40.270	39.523	5,801,261
2023-10-16	37.320	37.540	36.610	36.910	36.225	1,000,000
2023-10-13	38.230	38.380	37.360	37.390	36.696	1,494,100
2023-10-12	39.190	39.630	38.210	38.230	37.521	1,943,153
2023-10-11	38.410	39.440	38.080	38.990	38.266	2,045,443
2023-10-10	38.800	39.000	38.180	38.480	37.766	1,799,850
2023-10-09	38.300	38.620	37.850	38.230	37.521	1,473,550
2023-09-28	38.680	39.220	38.200	38.350	37.638	1,462,202
2023-09-27	39.020	39.330	38.260	38.280	37.570	1,428,900
2023-09-26	39.430	40.300	38.880	39.150	38.423	2,060,989
2023-09-25	39.100	39.850	38.990	39.530	38.796	2,824,012
2023-09-22	35.470	39.600	35.260	39.300	38.571	4,176,051
2023-09-21	35.290	36.180	35.200	35.600	34.939	1,033,600
2023-09-20	35.660	36.100	35.190	35.280	34.625	1,082,524
2023-09-19	36.850	36.930	35.600	35.620	34.959	1,995,059
2023-09-18	38.380	38.760	36.800	36.900	36.215	3,152,869
2023-09-15	39.300	40.440	38.320	38.690	37.972	3,860,957
2023-09-14	37.680	40.980	37.680	40.010	39.267	6,027,866
2023-09-13	38.280	38.560	37.300	37.770	37.069	1,286,350
2023-09-12	39.060	39.060	38.310	38.350	37.638	1,245,480
2023-09-11	39.400	39.600	38.510	39.070	38.345	2,013,482
2023-09-08	38.690	39.790	38.200	39.400	38.669	2,370,300
2023-09-07	38.600	39.550	38.500	39.000	38.276	2,108,943
2023-09-06	38.510	38.970	37.500	38.940	38.217	1,644,803
2023-09-05	38.350	39.100	37.930	38.160	37.452	1,502,484
2023-09-04	37.990	38.630	37.300	38.560	37.844	1,951,992
2023-09-01	38.410	38.700	37.590	37.800	37.098	1,521,095
2023-08-31	38.490	38.830	38.000	38.490	37.776	1,852,300
2023-08-30	36.690	39.600	36.690	38.680	37.962	3,825,116
2023-08-29	33.980	37.310	33.700	36.580	35.901	3,365,559
2023-08-28	39.630	40.630	34.240	34.570	33.928	4,552,307
2023-08-25	38.300	39.500	37.200	37.800	37.098	3,257,920
2023-08-24	39.070	39.450	38.210	38.900	38.178	2,973,816
2023-08-23	38.400	40.200	38.110	39.010	38.286	5,012,547
2023-08-22	36.560	38.950	36.500	38.760	38.041	4,085,918
2023-08-21	36.010	37.460	36.010	36.160	35.489	1,296,500
2023-08-18	37.200	37.880	35.830	35.830	35.165	1,973,940
2023-08-17	35.310	37.990	34.810	37.330	36.637	2,482,390
2023-08-16	35.970	36.470	35.290	35.560	34.900	1,030,400
2023-08-15	37.300	37.300	35.610	35.900	35.234	1,500,523
2023-08-14	36.800	37.400	35.840	37.400	36.706	1,343,717
2023-08-11	38.400	38.400	36.860	36.880	36.196	2,094,217
2023-08-10	37.450	39.300	36.850	38.760	38.041	3,051,874
2023-08-09	37.620	38.140	37.050	37.370	36.676	1,399,964
2023-08-08	38.640	39.770	37.550	37.620	36.922	2,432,200
2023-08-07	38.030	38.830	37.730	38.630	37.913	2,965,307
2023-08-04	36.470	38.840	36.130	38.030	37.324	3,655,399
2023-08-03	35.910	36.970	35.910	36.270	35.597	1,101,200

← NewerPage 13 of 21 · 1,212 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.