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
2026-04-24	99.180	99.990	93.480	93.820	93.820	7,019,354
2026-04-23	90.550	105.21	88.960	101.32	101.32	12,232,067
2026-04-22	86.900	89.400	86.680	88.950	88.950	2,909,854
2026-04-21	86.300	89.180	85.840	87.810	87.810	3,160,624
2026-04-20	87.170	87.500	83.650	87.010	87.010	4,840,246
2026-04-17	84.870	87.840	84.000	87.400	87.400	4,613,032
2026-04-16	82.450	86.430	81.020	84.690	84.690	4,152,965
2026-04-15	81.700	84.200	80.350	82.500	82.500	3,904,794
2026-04-14	78.340	83.570	78.300	81.320	81.320	4,758,561
2026-04-13	77.140	79.300	76.680	78.240	78.240	2,093,100
2026-04-10	78.530	81.800	77.840	78.240	78.240	2,475,200
2026-04-09	77.800	78.770	76.080	78.230	78.230	2,440,043
2026-04-08	75.500	79.800	75.000	79.220	79.220	3,172,947
2026-04-07	72.400	75.000	72.400	73.860	73.860	2,112,900
2026-04-03	73.580	74.960	71.110	72.590	72.590	3,027,500
2026-04-02	77.180	77.180	72.470	73.200	73.200	1,903,212
2026-04-01	76.860	78.330	75.020	76.130	76.130	1,923,580
2026-03-31	76.070	78.400	74.830	74.830	74.830	1,638,626
2026-03-30	75.130	77.070	75.130	76.310	76.310	1,810,200
2026-03-27	74.610	77.770	74.500	76.920	76.920	1,496,586
2026-03-26	78.200	78.670	75.710	76.280	76.280	1,433,814
2026-03-25	78.380	80.380	77.900	78.300	78.300	1,763,753
2026-03-24	76.560	77.840	74.290	77.430	77.430	2,376,285
2026-03-23	78.570	78.750	74.010	75.060	75.060	2,913,212
2026-03-20	81.250	84.650	80.010	80.010	80.010	3,255,767
2026-03-19	83.110	83.710	80.400	80.870	80.870	2,524,476
2026-03-18	82.510	84.880	81.900	84.770	84.770	2,397,954
2026-03-17	84.790	84.850	82.040	82.160	82.160	1,911,628
2026-03-16	80.430	85.900	80.000	85.000	85.000	3,809,159
2026-03-13	79.910	81.880	79.500	80.610	80.610	1,305,513
2026-03-12	81.900	82.380	79.900	80.580	80.580	1,419,753
2026-03-11	83.520	84.000	81.710	82.030	82.030	1,573,600
2026-03-10	82.580	83.750	81.810	83.470	83.470	1,855,400
2026-03-09	81.130	82.690	80.110	81.760	81.760	1,897,362
2026-03-06	81.170	82.990	80.790	82.900	82.900	1,340,260
2026-03-05	81.500	83.990	81.000	81.980	81.980	1,922,673
2026-03-04	80.000	81.900	79.360	80.350	80.350	1,823,589
2026-03-03	85.430	86.070	80.240	80.630	80.630	2,878,841
2026-03-02	86.870	87.430	83.510	84.600	84.600	3,054,969
2026-02-27	88.200	89.680	86.890	88.670	88.670	1,764,066
2026-02-26	90.760	90.760	87.450	88.200	88.200	2,856,479
2026-02-25	89.990	91.890	89.400	90.760	90.760	1,886,217
2026-02-24	92.580	92.580	89.290	89.550	89.550	1,773,897
2026-02-13	93.000	94.390	91.250	91.400	91.400	1,912,572
2026-02-12	92.390	94.390	91.710	93.280	93.280	2,565,420
2026-02-11	93.990	95.490	92.380	92.390	92.390	1,906,352
2026-02-10	94.000	94.790	92.440	93.240	93.240	2,025,904
2026-02-09	91.790	95.800	91.790	93.760	93.760	3,497,115
2026-02-06	90.600	92.250	87.620	91.000	91.000	2,283,294
2026-02-05	91.140	91.390	89.600	90.700	90.700	2,122,400
2026-02-04	92.760	92.920	89.800	92.060	92.060	3,434,691
2026-02-03	92.980	95.000	90.800	93.750	93.750	4,121,376
2026-02-02	89.020	97.250	88.610	93.010	93.010	5,339,858
2026-01-30	90.120	91.100	88.600	90.110	90.110	2,447,792
2026-01-29	90.210	94.510	88.410	91.130	91.130	3,873,334
2026-01-28	92.910	94.460	90.410	90.910	90.910	2,885,222
2026-01-27	94.150	94.990	90.150	93.300	93.300	3,578,962
2026-01-26	96.290	99.090	94.010	94.390	94.390	3,752,608
2026-01-23	96.100	97.000	94.000	96.290	96.290	3,141,271
2026-01-22	97.940	98.440	95.500	96.020	96.020	3,054,534

← NewerPage 3 of 5 · 241 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.