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
2022-08-05	30.660	31.380	30.660	31.380	30.572	824,000
2022-08-04	30.130	30.750	30.130	30.650	29.861	577,500
2022-08-03	29.500	30.870	29.500	30.100	29.325	763,900
2022-08-02	31.930	31.980	29.660	29.850	29.081	1,158,000
2022-08-01	31.760	32.170	31.490	32.130	31.303	743,065
2022-07-29	32.390	32.390	31.700	31.720	30.903	615,200
2022-07-28	31.960	32.450	31.710	32.190	31.361	813,355
2022-07-27	31.190	32.140	31.190	31.850	31.030	707,200
2022-07-26	31.280	31.350	30.580	31.310	30.504	459,500
2022-07-25	31.540	31.870	31.050	31.090	30.289	475,338
2022-07-22	31.930	32.280	31.130	31.540	30.728	662,600
2022-07-21	32.020	32.490	31.900	31.910	31.088	779,290
2022-07-20	32.600	32.690	31.780	31.920	31.098	840,200
2022-07-19	31.990	32.400	31.680	32.140	31.312	936,900
2022-07-18	29.960	32.270	29.960	32.120	31.293	1,452,000
2022-07-15	30.740	30.740	29.740	29.960	29.189	536,300
2022-07-14	30.550	30.840	30.180	30.750	29.958	467,300
2022-07-13	30.000	30.810	29.640	30.300	29.520	508,600
2022-07-12	30.820	30.820	29.610	29.640	28.877	603,037
2022-07-11	31.500	31.500	30.460	30.640	29.851	629,000
2022-07-08	30.960	31.860	30.930	31.500	30.689	730,600
2022-07-07	31.240	31.580	30.910	31.000	30.202	411,400
2022-07-06	30.800	31.300	30.600	31.140	30.338	425,901
2022-07-05	31.650	31.780	30.650	30.960	30.163	617,201
2022-07-04	31.940	31.940	31.030	31.480	30.669	471,700
2022-07-01	31.860	32.170	31.610	31.750	30.932	412,400
2022-06-30	31.950	32.450	31.750	31.850	31.030	663,143
2022-06-29	32.430	32.680	31.790	31.790	30.971	763,916
2022-06-28	32.060	32.520	31.670	32.470	31.634	934,900
2022-06-27	31.810	32.140	31.600	31.970	31.147	734,976
2022-06-24	31.760	31.880	31.500	31.810	30.991	716,600
2022-06-23	30.900	31.550	30.900	31.490	30.679	736,058
2022-06-22	31.450	31.790	30.930	30.940	30.143	579,000
2022-06-21	31.480	31.780	31.100	31.690	30.874	593,000
2022-06-20	31.190	31.660	31.190	31.520	30.708	492,900
2022-06-17	31.400	31.440	30.560	31.110	30.309	612,800
2022-06-16	30.670	31.670	30.640	31.420	30.611	729,342
2022-06-15	30.380	31.190	30.300	30.820	30.026	855,100
2022-06-14	30.650	30.650	29.340	30.300	29.520	667,300
2022-06-13	30.030	30.750	30.000	30.650	29.861	668,700
2022-06-10	29.990	30.390	29.630	30.270	29.491	520,200
2022-06-09	31.340	31.800	29.940	30.130	29.033	1,005,500
2022-06-08	32.260	32.440	31.110	31.570	30.420	733,600
2022-06-07	32.770	33.210	31.850	32.120	30.950	821,900
2022-06-06	32.870	32.970	32.460	32.770	31.577	887,800
2022-06-02	32.110	32.610	31.070	32.530	31.345	1,056,300
2022-06-01	31.090	31.880	30.600	31.760	30.603	967,300
2022-05-31	27.010	31.090	27.010	31.090	29.958	952,321
2022-05-30	30.830	31.540	30.360	31.000	29.871	427,800
2022-05-27	31.570	31.720	30.630	30.840	29.717	509,800
2022-05-26	30.920	31.490	30.210	31.100	29.967	591,100
2022-05-25	31.120	31.180	30.470	30.870	29.746	379,300
2022-05-24	32.510	32.590	30.460	30.470	29.360	658,000
2022-05-23	32.570	32.780	32.030	32.600	31.413	704,554
2022-05-20	31.800	32.280	31.680	32.240	31.066	548,454
2022-05-19	31.840	32.040	31.300	31.870	30.709	477,754
2022-05-18	31.560	32.650	31.560	32.160	30.989	608,920
2022-05-17	31.900	32.000	31.260	31.560	30.411	362,800
2022-05-16	32.180	33.390	31.690	31.860	30.700	660,500
2022-05-13	32.360	32.360	31.590	31.810	30.652	381,620

← NewerPage 18 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.