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
2023-05-08	35.950	36.240	34.350	34.910	34.011	2,855,286
2023-05-05	38.500	38.500	35.500	35.760	34.839	4,103,861
2023-05-04	35.400	36.100	34.360	35.760	34.839	2,424,556
2023-04-28	33.030	35.660	32.820	35.400	34.489	3,152,557
2023-04-27	32.900	33.990	32.820	33.030	32.180	1,838,300
2023-04-26	33.880	34.600	33.150	33.450	32.589	2,911,951
2023-04-25	36.020	36.140	33.800	34.000	33.125	3,378,300
2023-04-24	36.860	38.440	35.570	36.190	35.258	4,322,449
2023-04-21	41.970	41.980	38.300	38.450	37.460	4,693,463
2023-04-20	38.240	40.380	38.240	40.380	39.340	3,595,538
2023-04-19	38.520	39.650	38.160	38.700	37.704	3,235,000
2023-04-18	39.400	39.470	38.000	38.500	37.509	2,565,500
2023-04-17	40.800	40.810	38.890	39.100	38.093	3,821,435
2023-04-14	41.500	43.500	39.630	40.800	39.749	5,643,211
2023-04-13	40.790	45.580	40.520	42.240	41.152	8,538,236
2023-04-12	39.480	42.350	38.880	41.440	40.373	7,170,529
2023-04-11	38.350	40.190	37.470	39.780	38.756	5,633,395
2023-04-10	38.300	40.170	37.430	39.010	38.006	6,329,898
2023-04-07	37.850	38.600	36.600	38.420	37.431	4,722,889
2023-04-06	38.630	38.630	37.000	37.380	36.418	5,324,677
2023-04-04	39.650	40.350	38.850	39.210	38.200	6,142,443
2023-04-03	38.060	40.950	37.850	40.400	39.360	9,535,239
2023-03-31	37.600	38.600	36.910	38.070	37.090	6,049,322
2023-03-30	38.900	38.900	37.360	37.560	36.593	6,362,581
2023-03-29	40.070	40.660	38.840	39.220	38.210	10,424,320
2023-03-28	43.000	46.460	41.600	41.630	40.558	15,514,457
2023-03-27	35.860	42.600	34.950	42.600	41.503	12,966,388
2023-03-24	34.820	35.530	34.500	35.500	34.586	2,781,053
2023-03-23	35.200	35.270	34.550	35.120	34.216	2,640,876
2023-03-22	34.230	36.000	33.860	35.360	34.450	4,128,053
2023-03-21	32.800	34.560	32.520	34.410	33.524	2,810,879
2023-03-20	34.310	34.400	32.800	33.080	32.228	2,622,879
2023-03-17	33.330	34.490	33.330	34.420	33.534	2,812,737
2023-03-16	33.650	33.740	33.050	33.260	32.404	1,617,474
2023-03-15	34.420	34.430	33.590	33.710	32.842	2,516,656
2023-03-14	35.320	35.500	34.320	34.530	33.641	4,214,720
2023-03-13	34.150	34.970	33.620	34.970	34.070	4,190,237
2023-03-10	33.680	36.200	33.620	34.600	33.709	5,856,231
2023-03-09	33.170	34.200	32.800	34.060	33.183	4,245,257
2023-03-08	31.340	33.100	31.300	33.100	32.248	2,596,300
2023-03-07	32.960	33.000	31.360	31.400	30.592	1,753,400
2023-03-06	32.950	33.360	32.600	32.730	31.887	1,357,625
2023-03-03	32.940	33.080	32.420	32.680	31.839	1,306,100
2023-03-02	33.160	33.550	32.920	33.040	32.189	2,367,004
2023-03-01	31.650	33.320	31.520	33.190	32.335	3,575,886
2023-02-28	31.150	31.930	31.090	31.520	30.708	1,121,500
2023-02-27	31.400	31.640	30.730	30.820	30.026	1,249,876
2023-02-24	31.740	31.840	31.410	31.650	30.835	755,700
2023-02-23	31.930	31.930	31.360	31.610	30.796	1,005,752
2023-02-22	32.010	32.010	31.400	31.750	30.932	1,061,800
2023-02-21	32.600	32.600	31.660	32.040	31.215	1,475,876
2023-02-20	31.450	33.270	31.160	32.350	31.517	2,351,637
2023-02-17	32.190	32.680	31.200	31.200	30.397	1,949,836
2023-02-16	32.500	33.860	32.010	32.480	31.644	3,239,548
2023-02-15	31.940	32.890	31.910	32.730	31.887	1,836,299
2023-02-14	32.540	32.540	31.910	31.980	31.157	983,700
2023-02-13	32.640	32.640	31.990	32.450	31.614	1,378,495
2023-02-10	31.800	33.300	31.740	32.650	31.809	2,651,383
2023-02-09	30.800	31.910	30.800	31.910	31.088	1,530,749
2023-02-08	31.720	32.060	31.000	31.030	30.231	1,473,603

← NewerPage 15 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.