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
2023-02-07	31.520	31.930	31.360	31.810	30.991	1,380,877
2023-02-06	31.000	32.100	30.900	31.950	31.127	1,884,256
2023-02-03	30.510	31.700	30.310	31.270	30.465	2,086,400
2023-02-02	30.420	30.650	30.260	30.500	29.715	985,200
2023-02-01	29.810	30.350	29.710	30.350	29.569	1,079,551
2023-01-31	29.950	29.950	29.570	29.710	28.945	615,640
2023-01-30	29.770	30.130	29.750	29.800	29.033	1,110,200
2023-01-20	29.380	29.750	29.010	29.600	28.838	951,800
2023-01-19	28.900	29.230	28.820	29.220	28.468	705,400
2023-01-18	28.370	29.160	28.340	29.050	28.302	875,840
2023-01-17	28.600	28.790	28.350	28.370	27.640	425,540
2023-01-16	28.280	28.730	28.000	28.640	27.903	657,900
2023-01-13	28.310	28.420	27.830	28.150	27.425	546,438
2023-01-12	28.100	28.650	28.100	28.210	27.484	395,300
2023-01-11	28.540	28.850	28.150	28.150	27.425	713,409
2023-01-10	28.880	28.990	28.360	28.540	27.805	476,800
2023-01-09	28.620	28.950	28.450	28.600	27.864	474,084
2023-01-06	29.090	29.090	28.520	28.620	27.883	869,700
2023-01-05	29.070	29.200	28.680	29.140	28.390	1,033,680
2023-01-04	28.750	29.100	28.630	29.070	28.322	1,115,351
2023-01-03	27.740	28.780	27.730	28.750	28.010	881,147
2022-12-30	27.700	27.980	27.380	27.740	27.026	371,000
2022-12-29	27.490	27.750	27.370	27.370	26.665	420,800
2022-12-28	28.000	28.000	27.390	27.490	26.782	470,953
2022-12-27	28.400	28.450	27.830	28.120	27.396	470,153
2022-12-26	27.690	28.360	27.690	28.280	27.552	423,300
2022-12-23	27.600	28.120	27.430	27.890	27.172	402,600
2022-12-22	27.900	28.350	27.530	27.620	26.909	475,309
2022-12-21	28.000	28.270	27.700	27.850	27.133	433,900
2022-12-20	28.180	28.440	27.980	28.180	27.454	422,797
2022-12-19	29.100	29.100	27.940	28.180	27.454	646,567
2022-12-16	29.590	29.770	28.870	28.900	28.156	876,869
2022-12-15	29.400	30.110	29.120	29.910	29.140	951,313
2022-12-14	29.220	29.770	29.220	29.280	28.526	663,219
2022-12-13	29.810	29.970	29.160	29.220	28.468	1,054,697
2022-12-12	29.800	30.230	29.720	29.800	29.033	796,800
2022-12-09	30.430	30.470	29.900	29.920	29.150	1,198,453
2022-12-08	30.530	31.350	29.880	30.630	29.841	1,688,321
2022-12-07	30.740	30.940	30.300	30.430	29.646	1,294,174
2022-12-06	31.690	31.810	30.780	31.000	30.202	1,687,600
2022-12-05	31.510	32.180	31.500	32.050	31.225	1,943,093
2022-12-02	31.300	31.790	31.060	31.510	30.699	1,627,659
2022-12-01	30.670	32.400	30.370	31.740	30.923	2,812,450
2022-11-30	30.480	30.980	29.800	30.590	29.802	2,076,042
2022-11-29	30.200	30.570	29.700	30.510	29.724	2,003,610
2022-11-28	30.890	30.960	30.080	30.240	29.461	2,070,329
2022-11-25	31.000	32.500	30.900	31.830	31.010	2,334,379
2022-11-24	34.000	34.000	31.280	31.410	30.601	2,767,523
2022-11-23	32.100	32.350	31.350	32.310	31.478	3,021,889
2022-11-22	30.700	33.990	30.110	32.790	31.946	4,822,939
2022-11-21	30.950	31.300	30.200	30.900	30.104	2,643,544
2022-11-18	30.050	32.840	29.830	31.340	30.533	4,649,589
2022-11-17	29.900	30.210	29.560	30.030	29.257	1,621,700
2022-11-16	29.300	29.950	29.290	29.790	29.023	1,427,100
2022-11-15	29.000	29.300	28.890	29.290	28.536	1,040,370
2022-11-14	29.400	29.400	28.870	28.970	28.224	985,190
2022-11-11	29.970	30.280	29.230	29.230	28.477	1,935,028
2022-11-10	28.900	29.630	28.730	29.550	28.789	1,756,570
2022-11-09	29.020	29.350	28.760	28.940	28.195	716,590
2022-11-08	29.380	29.380	28.690	29.120	28.370	1,014,952

← NewerPage 16 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.