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
2023-08-02	36.480	36.630	35.710	35.920	35.253	704,000
2023-08-01	36.950	36.950	36.150	36.410	35.734	1,010,407
2023-07-31	35.810	36.990	35.450	36.950	36.264	1,504,607
2023-07-28	35.660	36.260	35.380	36.050	35.381	785,700
2023-07-27	36.560	36.650	35.800	35.860	35.195	698,174
2023-07-26	36.450	37.000	36.110	36.300	35.626	980,700
2023-07-25	36.500	36.830	36.100	36.650	35.970	1,366,161
2023-07-24	35.060	37.470	35.000	36.590	35.911	2,644,658
2023-07-21	34.980	35.560	34.850	35.060	34.409	586,385
2023-07-20	35.590	35.970	35.000	35.220	34.566	1,154,931
2023-07-19	35.210	35.690	35.150	35.300	34.645	440,000
2023-07-18	35.660	35.660	35.060	35.340	34.684	495,900
2023-07-17	35.730	36.200	35.060	35.350	34.694	878,700
2023-07-14	34.740	35.850	34.740	35.730	35.067	1,300,000
2023-07-13	33.790	34.650	33.500	34.490	33.850	947,030
2023-07-12	34.830	34.910	33.450	33.530	32.908	1,092,800
2023-07-11	34.390	35.000	34.360	34.840	34.193	501,700
2023-07-10	34.450	34.740	34.250	34.490	33.850	531,100
2023-07-07	35.130	35.170	34.230	34.410	33.771	772,885
2023-07-06	35.650	35.970	34.900	34.960	34.311	819,800
2023-07-05	35.980	36.300	35.390	35.400	34.743	844,076
2023-07-04	35.800	35.980	35.000	35.930	35.263	963,500
2023-07-03	36.090	36.290	35.380	35.600	34.939	718,500
2023-06-30	35.600	36.160	35.350	35.960	35.293	945,200
2023-06-29	34.800	35.840	34.790	35.620	34.959	838,900
2023-06-28	35.650	35.650	34.070	34.950	34.301	1,047,347
2023-06-27	34.580	35.750	34.580	35.650	34.988	1,056,336
2023-06-26	36.050	36.210	34.580	34.580	33.938	1,392,175
2023-06-21	37.400	37.410	35.930	36.050	35.381	1,880,946
2023-06-20	37.900	38.320	37.540	37.630	36.932	1,517,649
2023-06-19	38.170	38.830	37.820	38.150	37.442	1,653,705
2023-06-16	38.560	39.440	37.660	38.470	37.756	1,966,838
2023-06-15	39.410	40.020	38.510	38.550	37.835	2,010,958
2023-06-14	38.710	40.010	38.410	39.690	38.953	2,510,300
2023-06-13	38.320	39.150	37.920	38.890	38.168	2,153,068
2023-06-12	40.040	40.130	38.600	38.790	38.070	2,662,515
2023-06-09	39.170	40.510	38.620	40.220	39.474	2,536,440
2023-06-08	40.650	40.650	39.100	39.530	38.796	2,779,605
2023-06-07	39.000	41.130	38.330	40.950	39.896	4,794,981
2023-06-06	38.520	39.790	37.900	39.410	38.395	4,968,015
2023-06-05	37.250	38.870	37.110	38.670	37.674	2,889,388
2023-06-02	37.890	38.050	37.100	37.230	36.271	1,625,868
2023-06-01	37.110	38.170	36.930	37.860	36.885	1,810,967
2023-05-31	37.740	37.990	37.190	37.240	36.281	1,505,128
2023-05-30	37.690	38.170	37.110	37.740	36.768	1,677,288
2023-05-29	38.100	38.430	37.360	37.700	36.729	2,122,740
2023-05-26	37.920	38.530	37.600	38.020	37.041	2,372,109
2023-05-25	37.060	39.350	37.060	38.560	37.567	4,116,997
2023-05-24	36.900	38.180	36.480	37.420	36.456	2,334,200
2023-05-23	37.080	37.890	36.200	37.420	36.456	2,774,307
2023-05-22	36.800	37.950	36.500	37.460	36.495	2,551,099
2023-05-19	37.250	37.520	36.440	36.800	35.852	2,326,067
2023-05-18	36.140	37.660	36.110	37.570	36.603	3,722,248
2023-05-17	34.560	36.400	34.040	36.300	35.365	2,898,427
2023-05-16	35.780	35.780	34.340	34.660	33.768	1,805,500
2023-05-15	36.580	36.650	34.390	35.780	34.859	2,926,200
2023-05-12	35.800	38.880	35.400	36.480	35.541	4,712,652
2023-05-11	34.410	35.850	34.260	35.620	34.703	2,393,948
2023-05-10	33.810	34.820	33.290	34.380	33.495	1,641,034
2023-05-09	34.910	35.210	33.810	33.820	32.949	2,310,020

← NewerPage 14 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.