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
2022-11-07	28.980	29.470	28.710	29.300	28.546	1,419,175
2022-11-04	28.600	28.980	28.510	28.860	28.117	1,308,267
2022-11-03	29.020	29.270	28.400	28.760	28.019	1,528,323
2022-11-02	28.760	30.100	28.650	29.390	28.633	2,226,499
2022-11-01	28.240	28.800	28.020	28.800	28.058	1,032,872
2022-10-31	28.100	28.700	27.680	28.360	27.630	1,025,524
2022-10-28	28.210	28.210	27.200	27.480	26.772	986,176
2022-10-27	27.800	28.450	27.800	28.210	27.484	985,952
2022-10-26	26.500	27.970	26.500	27.920	27.201	1,253,500
2022-10-25	27.210	27.220	26.130	26.460	25.779	788,271
2022-10-24	27.780	28.190	26.850	27.010	26.315	730,211
2022-10-21	27.970	28.140	27.500	27.780	27.065	643,700
2022-10-20	27.820	28.260	27.550	27.970	27.250	780,574
2022-10-19	28.220	28.270	27.720	27.890	27.172	816,000
2022-10-18	28.470	28.600	28.090	28.320	27.591	590,200
2022-10-17	27.800	28.450	27.700	28.420	27.688	753,724
2022-10-14	27.630	28.090	27.630	27.880	27.162	846,624
2022-10-13	26.640	27.830	26.600	27.610	26.899	917,124
2022-10-12	26.200	26.950	25.970	26.940	26.246	583,639
2022-10-11	26.470	26.500	25.750	26.170	25.496	383,647
2022-10-10	26.770	26.990	25.930	26.110	25.438	556,876
2022-09-30	27.020	27.160	26.710	26.780	26.090	428,113
2022-09-29	27.910	27.910	26.780	26.880	26.188	501,200
2022-09-28	28.300	28.300	27.050	27.230	26.529	591,200
2022-09-27	27.550	28.250	27.550	28.220	27.493	633,600
2022-09-26	28.300	28.350	27.300	27.550	26.841	776,457
2022-09-23	29.600	29.600	28.400	28.400	27.669	953,309
2022-09-22	29.590	30.270	29.530	29.620	28.857	551,880
2022-09-21	29.940	30.040	28.850	30.040	29.267	639,735
2022-09-20	29.800	29.970	29.400	29.650	28.887	467,500
2022-09-19	30.310	30.490	29.340	29.450	28.692	739,376
2022-09-16	30.990	31.300	30.170	30.180	29.403	661,476
2022-09-15	31.690	32.000	30.740	31.100	30.299	1,030,454
2022-09-14	32.500	32.520	31.330	31.700	30.884	1,335,854
2022-09-13	33.000	33.460	32.860	32.960	32.111	727,677
2022-09-09	33.840	34.080	32.500	32.890	32.043	1,041,100
2022-09-08	34.150	34.440	33.640	33.800	32.930	1,136,318
2022-09-07	33.860	34.180	33.460	33.970	33.095	1,177,509
2022-09-06	35.000	35.000	33.530	34.060	33.183	1,570,342
2022-09-05	35.830	35.830	34.210	34.650	33.758	1,619,292
2022-09-02	34.210	35.850	34.060	35.830	34.907	2,156,400
2022-09-01	35.540	36.020	34.020	34.200	33.319	2,326,100
2022-08-31	37.420	38.490	35.760	35.940	35.015	2,707,749
2022-08-30	36.520	38.900	35.350	38.010	37.031	3,697,565
2022-08-29	35.140	36.380	34.750	36.380	35.443	2,320,518
2022-08-26	36.600	36.600	35.010	35.670	34.752	3,686,197
2022-08-25	37.400	38.790	36.350	36.950	35.999	4,703,646
2022-08-24	34.120	39.440	33.630	38.370	37.382	7,154,025
2022-08-23	35.000	35.000	33.810	34.130	33.251	2,574,987
2022-08-22	33.500	36.660	32.930	35.300	34.391	4,162,082
2022-08-19	32.400	35.150	32.300	33.300	32.443	3,336,473
2022-08-18	32.280	32.390	31.710	32.280	31.449	777,700
2022-08-17	32.710	32.710	32.000	32.130	31.303	930,700
2022-08-16	32.260	32.580	31.950	32.580	31.741	1,165,900
2022-08-15	32.620	32.650	31.970	32.150	31.322	930,200
2022-08-12	33.320	33.380	32.620	32.620	31.780	1,322,600
2022-08-11	33.450	34.050	33.300	33.410	32.550	2,210,031
2022-08-10	31.540	34.180	31.250	33.410	32.550	3,147,724
2022-08-09	31.580	31.880	31.000	31.490	30.679	526,237
2022-08-08	31.380	31.490	31.010	31.450	30.640	604,000

← NewerPage 17 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.