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
2022-02-10	45.580	45.860	45.050	45.430	43.775	536,850
2022-02-09	44.590	46.490	44.400	45.960	44.286	826,955
2022-02-08	43.800	44.840	43.600	44.730	43.101	413,151
2022-02-07	44.110	44.290	43.520	44.120	42.513	414,083
2022-01-28	42.560	44.470	42.200	43.690	42.099	641,599
2022-01-27	44.630	44.730	42.160	42.160	40.625	697,400
2022-01-26	45.520	45.530	44.460	44.820	43.188	378,040
2022-01-25	47.420	47.660	44.440	44.520	42.899	1,047,411
2022-01-24	47.760	48.440	47.450	47.820	46.078	421,536
2022-01-21	48.100	48.790	47.300	47.940	46.194	671,017
2022-01-20	50.740	50.740	48.170	48.320	46.560	1,149,017
2022-01-19	50.040	50.950	50.000	50.850	48.998	914,052
2022-01-18	51.020	51.300	50.120	50.550	48.709	1,121,379
2022-01-17	49.350	51.350	49.180	51.020	49.162	1,598,397
2022-01-14	49.000	49.900	48.490	49.050	47.264	565,900
2022-01-13	49.970	50.630	49.260	49.380	47.582	832,501
2022-01-12	49.250	49.950	48.870	49.790	47.977	794,169
2022-01-11	49.100	49.880	48.520	48.780	47.003	530,000
2022-01-10	47.400	49.280	47.130	49.090	47.302	870,000
2022-01-07	49.020	49.430	47.810	47.830	46.088	760,900
2022-01-06	48.710	49.270	48.510	49.020	47.235	501,700
2022-01-05	48.900	49.480	48.200	48.750	46.975	676,516
2022-01-04	48.120	49.360	48.020	49.240	47.447	675,026
2021-12-31	48.800	48.800	48.080	48.110	46.358	473,176
2021-12-30	48.000	48.900	47.750	48.410	46.647	607,501
2021-12-29	48.000	48.230	47.280	47.870	46.127	358,762
2021-12-28	47.770	48.170	47.600	48.020	46.271	416,000
2021-12-27	47.170	47.810	46.910	47.810	46.069	477,600
2021-12-24	48.860	49.270	47.160	47.170	45.452	839,750
2021-12-23	49.260	49.260	48.810	48.860	47.081	1,002,800
2021-12-22	50.510	51.320	50.060	50.540	48.699	981,607
2021-12-21	50.750	51.980	50.400	50.550	48.709	1,189,622
2021-12-20	50.340	51.290	49.520	49.830	48.015	783,899
2021-12-17	51.430	51.970	50.230	50.300	48.468	1,116,953
2021-12-16	51.020	51.730	50.370	51.390	49.518	1,957,110
2021-12-15	48.660	54.400	48.660	50.830	48.979	2,917,515
2021-12-14	47.960	49.090	47.910	48.900	47.119	851,300
2021-12-13	48.310	48.790	47.800	48.120	46.368	548,200
2021-12-10	48.110	48.880	47.500	48.120	46.368	594,787
2021-12-09	47.700	48.400	47.520	48.190	46.435	575,270
2021-12-08	48.000	48.150	47.360	47.770	46.030	506,700
2021-12-07	47.300	47.700	46.620	47.330	45.606	690,405
2021-12-06	49.320	49.490	47.080	47.280	45.558	977,699
2021-12-03	50.100	50.900	49.170	49.300	47.505	868,551
2021-12-02	51.900	51.900	50.160	50.210	48.381	994,572
2021-12-01	50.340	52.040	50.340	51.960	50.068	1,606,850
2021-11-30	50.200	51.270	49.790	50.610	48.767	838,100
2021-11-29	49.790	50.580	49.290	49.860	48.044	542,797
2021-11-26	50.990	51.200	50.010	50.400	48.564	735,341
2021-11-25	51.690	51.950	50.880	51.100	49.239	889,500
2021-11-24	50.780	51.840	50.280	51.590	49.711	1,371,188
2021-11-23	50.020	50.880	49.950	50.780	48.931	1,083,024
2021-11-22	49.400	50.180	48.900	50.040	48.218	731,611
2021-11-19	48.840	49.570	48.840	49.250	47.456	492,600
2021-11-18	50.170	50.490	48.700	48.710	46.936	1,025,975
2021-11-17	49.670	50.760	49.670	50.540	48.699	935,689
2021-11-16	50.760	50.760	49.530	49.930	48.112	1,002,400
2021-11-15	48.770	50.930	48.600	50.750	48.902	1,862,027
2021-11-12	48.510	49.300	48.230	48.900	47.119	884,609
2021-11-11	47.570	49.080	47.370	48.510	46.743	1,161,606

← NewerPage 20 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.