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
2022-05-12	31.680	32.140	31.450	31.880	30.719	509,500
2022-05-11	32.340	32.680	31.610	31.700	30.546	702,677
2022-05-10	31.200	32.150	31.030	31.880	30.719	756,800
2022-05-09	31.530	33.780	31.250	31.980	30.815	957,020
2022-05-06	29.860	31.420	29.860	31.020	29.890	610,473
2022-05-05	30.100	31.110	29.930	30.630	29.515	384,096
2022-04-29	28.730	30.400	28.680	30.230	29.129	497,196
2022-04-28	29.500	30.020	28.380	28.680	27.636	388,696
2022-04-27	28.710	29.820	28.060	29.700	28.618	528,400
2022-04-26	30.350	30.700	28.570	28.750	27.703	719,600
2022-04-25	33.620	34.010	31.150	31.150	30.016	536,759
2022-04-22	35.030	35.190	33.920	34.500	33.244	334,700
2022-04-21	36.480	36.710	34.810	35.020	33.745	333,100
2022-04-20	36.350	36.940	36.080	36.480	35.151	373,400
2022-04-19	35.930	36.390	35.880	36.110	34.795	260,900
2022-04-18	35.450	36.350	34.970	36.040	34.727	279,400
2022-04-15	36.070	36.170	35.480	35.860	34.554	267,900
2022-04-14	35.290	36.340	35.290	36.070	34.756	424,451
2022-04-13	35.790	35.790	35.150	35.290	34.005	228,194
2022-04-12	36.400	36.400	35.120	36.020	34.708	253,591
2022-04-11	37.090	37.100	35.330	35.430	34.140	379,491
2022-04-08	38.400	38.400	36.930	36.980	35.633	392,851
2022-04-07	38.850	39.010	38.100	38.100	36.712	388,600
2022-04-06	38.580	39.310	38.130	39.240	37.811	356,100
2022-04-01	39.420	39.600	38.820	39.210	37.782	333,096
2022-03-31	39.430	40.400	39.300	39.810	38.360	379,300
2022-03-30	39.940	39.940	39.220	39.780	38.331	311,700
2022-03-29	40.400	40.420	39.330	39.360	37.927	385,900
2022-03-28	39.810	40.580	39.480	40.060	38.601	392,300
2022-03-25	39.520	41.440	39.520	40.220	38.755	598,991
2022-03-24	40.850	41.190	39.810	39.900	38.447	601,600
2022-03-23	41.000	42.470	40.740	41.330	39.825	716,991
2022-03-22	40.060	44.190	39.710	41.870	40.345	1,613,032
2022-03-21	39.540	40.340	39.540	40.060	38.601	353,191
2022-03-18	39.700	40.100	39.440	39.850	38.399	405,800
2022-03-17	39.440	40.190	39.220	39.770	38.322	538,550
2022-03-16	38.630	39.340	37.500	39.110	37.686	468,285
2022-03-15	40.170	40.470	38.300	38.300	36.905	498,300
2022-03-14	40.990	41.000	40.140	40.150	38.688	280,100
2022-03-11	40.300	41.130	39.680	41.080	39.584	389,708
2022-03-10	41.410	41.890	40.670	40.790	39.304	466,122
2022-03-09	42.800	42.800	39.570	41.000	39.507	648,847
2022-03-08	43.300	43.500	42.200	42.370	40.827	468,200
2022-03-07	44.150	44.170	43.080	43.320	41.742	540,600
2022-03-04	44.560	45.000	44.070	44.070	42.465	461,900
2022-03-03	45.580	45.950	44.320	44.680	43.053	645,200
2022-03-02	45.710	45.990	45.080	45.420	43.766	822,000
2022-03-01	43.890	47.450	43.490	45.960	44.286	1,602,943
2022-02-28	44.700	45.090	43.420	43.570	41.983	586,000
2022-02-25	45.670	45.670	44.840	44.860	43.226	442,571
2022-02-24	45.940	46.200	44.320	44.750	43.120	783,700
2022-02-23	45.920	46.270	45.510	46.150	44.469	625,700
2022-02-22	45.730	46.230	45.450	45.800	44.132	656,747
2022-02-21	45.120	46.590	44.730	46.390	44.701	884,700
2022-02-18	43.990	45.390	43.690	45.130	43.486	547,820
2022-02-17	44.440	45.400	44.150	44.260	42.648	424,500
2022-02-16	43.900	44.620	43.880	44.460	42.841	336,500
2022-02-15	43.700	44.190	43.340	43.860	42.263	275,559
2022-02-14	43.500	44.380	43.090	43.800	42.205	256,406
2022-02-11	45.000	45.500	43.850	43.960	42.359	527,500

← NewerPage 19 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.