Wuxi Online Offline Communication Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 101.53 | 103.97 | 98.260 | 100.80 | 100.80 | 2,579,400 |
| 2026-07-22 | 99.990 | 110.00 | 99.580 | 101.28 | 101.28 | 4,378,113 |
| 2026-07-21 | 87.000 | 102.00 | 80.990 | 101.00 | 101.00 | 5,971,349 |
| 2026-07-20 | 99.150 | 99.400 | 83.850 | 86.300 | 86.300 | 3,332,604 |
| 2026-07-17 | 109.38 | 109.38 | 96.000 | 96.200 | 96.200 | 3,674,195 |
| 2026-07-16 | 112.20 | 112.20 | 107.08 | 108.00 | 108.00 | 1,995,849 |
| 2026-07-15 | 115.00 | 115.60 | 112.01 | 112.05 | 112.05 | 1,750,800 |
| 2026-07-14 | 113.08 | 114.49 | 108.00 | 114.23 | 114.23 | 1,762,075 |
| 2026-07-13 | 122.00 | 123.80 | 110.32 | 111.99 | 111.99 | 2,539,298 |
| 2026-07-10 | 125.47 | 128.28 | 123.00 | 123.81 | 123.81 | 2,429,000 |
| 2026-07-09 | 122.60 | 128.21 | 120.00 | 125.20 | 125.20 | 2,807,026 |
| 2026-07-08 | 128.50 | 128.50 | 121.12 | 123.00 | 123.00 | 3,073,200 |
| 2026-07-07 | 138.73 | 143.00 | 122.00 | 126.20 | 126.20 | 5,077,777 |
| 2026-07-06 | 141.88 | 144.49 | 137.87 | 140.20 | 140.20 | 3,868,272 |
| 2026-07-03 | 143.04 | 151.95 | 140.00 | 145.36 | 145.36 | 5,903,104 |
| 2026-07-02 | 149.11 | 151.36 | 138.00 | 139.75 | 139.75 | 3,241,166 |
| 2026-07-01 | 148.12 | 153.89 | 145.60 | 149.11 | 149.11 | 3,544,400 |
| 2026-06-30 | 140.00 | 160.06 | 137.90 | 147.81 | 147.81 | 6,628,195 |
| 2026-06-29 | 145.20 | 147.96 | 138.16 | 140.05 | 140.05 | 2,404,465 |
| 2026-06-26 | 151.27 | 151.27 | 143.01 | 145.00 | 145.00 | 2,292,500 |
| 2026-06-25 | 152.84 | 155.61 | 150.00 | 151.30 | 151.30 | 2,095,721 |
| 2026-06-24 | 155.39 | 156.96 | 147.60 | 153.13 | 153.13 | 3,668,700 |
| 2026-06-23 | 157.11 | 159.50 | 153.00 | 155.29 | 155.29 | 2,803,956 |
| 2026-06-22 | 158.91 | 162.50 | 154.76 | 158.69 | 158.69 | 3,393,743 |
| 2026-06-18 | 155.68 | 165.75 | 154.18 | 159.80 | 159.80 | 5,178,991 |
| 2026-06-17 | 168.40 | 170.00 | 154.00 | 156.85 | 156.85 | 7,156,053 |
| 2026-06-16 | 180.00 | 180.00 | 165.88 | 170.45 | 170.45 | 6,101,532 |
| 2026-06-15 | 167.93 | 182.70 | 165.46 | 182.00 | 182.00 | 6,898,123 |
| 2026-06-12 | 177.75 | 187.00 | 163.22 | 163.82 | 163.82 | 6,455,903 |
| 2026-06-11 | 165.02 | 169.00 | 161.80 | 165.98 | 165.98 | 2,823,100 |
| 2026-06-10 | 168.50 | 175.01 | 165.11 | 168.86 | 168.86 | 4,564,100 |
| 2026-06-09 | 177.64 | 177.80 | 165.65 | 170.20 | 170.20 | 5,111,301 |
| 2026-06-08 | 178.00 | 189.88 | 169.00 | 176.00 | 176.00 | 7,443,036 |
| 2026-06-05 | 196.48 | 198.23 | 185.80 | 187.70 | 187.70 | 4,565,248 |
| 2026-06-04 | 195.52 | 204.80 | 195.00 | 197.40 | 197.40 | 4,106,656 |
| 2026-06-03 | 227.25 | 227.88 | 188.88 | 205.86 | 205.86 | 7,990,995 |
| 2026-06-02 | 202.16 | 234.87 | 200.01 | 225.00 | 225.00 | 7,038,284 |
| 2026-06-01 | 204.72 | 208.20 | 193.02 | 206.87 | 206.87 | 4,571,373 |
| 2026-05-29 | 212.17 | 218.65 | 202.04 | 207.90 | 207.90 | 5,756,678 |
| 2026-05-28 | 221.84 | 226.97 | 208.00 | 214.02 | 214.02 | 6,071,293 |
| 2026-05-27 | 207.31 | 231.69 | 206.00 | 226.99 | 226.99 | 9,197,489 |
| 2026-05-26 | 209.61 | 223.90 | 209.61 | 218.99 | 218.99 | 12,125,160 |
| 2026-05-25 | 180.04 | 193.02 | 179.58 | 186.58 | 186.58 | 6,696,725 |
| 2026-05-22 | 181.02 | 188.00 | 175.95 | 185.30 | 185.30 | 4,557,664 |
| 2026-05-21 | 185.01 | 188.00 | 175.96 | 178.90 | 178.90 | 4,546,709 |
| 2026-05-20 | 175.33 | 186.68 | 171.00 | 182.95 | 182.95 | 5,926,873 |
| 2026-05-19 | 176.48 | 179.00 | 169.00 | 176.38 | 176.38 | 5,122,482 |
| 2026-05-18 | 160.10 | 192.98 | 160.10 | 181.00 | 181.00 | 9,443,806 |
| 2026-05-15 | 158.55 | 173.00 | 158.55 | 166.00 | 166.00 | 9,159,075 |
| 2026-05-14 | 154.22 | 160.00 | 149.81 | 149.81 | 149.81 | 15,546,820 |
| 2026-05-13 | 132.98 | 133.79 | 117.11 | 133.79 | 133.79 | 11,184,600 |
| 2026-05-12 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | 2,633,191 |
| 2026-05-11 | 94.570 | 96.500 | 92.000 | 92.910 | 92.910 | 3,683,505 |
| 2026-05-08 | 96.000 | 97.730 | 93.720 | 94.600 | 94.600 | 2,941,094 |
| 2026-05-07 | 93.710 | 98.380 | 92.550 | 97.060 | 97.060 | 3,265,029 |
| 2026-05-06 | 91.990 | 98.800 | 91.990 | 94.570 | 94.570 | 3,824,800 |
| 2026-04-30 | 94.330 | 95.210 | 91.290 | 94.370 | 94.370 | 3,147,368 |
| 2026-04-29 | 97.650 | 100.31 | 93.530 | 95.000 | 95.000 | 5,377,062 |
| 2026-04-28 | 99.000 | 102.00 | 96.350 | 98.500 | 98.500 | 4,095,779 |
| 2026-04-27 | 96.220 | 101.61 | 92.830 | 99.400 | 99.400 | 5,264,422 |
← NewerPage 2 of 2 · 120 trading days
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.