Wuxi Online Offline Communication Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 98.130 | 99.380 | 95.700 | 97.940 | 97.940 | 2,766,333 |
| 2026-01-20 | 104.18 | 105.05 | 98.010 | 98.770 | 98.770 | 5,024,297 |
| 2026-01-19 | 102.49 | 108.49 | 102.01 | 104.17 | 104.17 | 5,470,898 |
| 2026-01-16 | 100.30 | 105.99 | 97.800 | 103.23 | 103.23 | 6,213,389 |
| 2026-01-15 | 102.08 | 103.25 | 98.660 | 100.61 | 100.61 | 4,731,773 |
| 2026-01-14 | 101.52 | 109.59 | 100.19 | 103.49 | 103.49 | 7,579,549 |
| 2026-01-13 | 110.10 | 115.95 | 101.49 | 101.96 | 101.96 | 8,406,845 |
| 2026-01-12 | 105.54 | 112.98 | 102.30 | 110.75 | 110.75 | 9,194,632 |
| 2026-01-09 | 99.010 | 103.84 | 98.540 | 103.47 | 103.47 | 5,036,832 |
| 2026-01-08 | 99.110 | 100.93 | 97.810 | 99.600 | 99.600 | 3,138,963 |
| 2026-01-07 | 103.11 | 104.78 | 98.320 | 99.490 | 99.490 | 4,478,671 |
| 2026-01-06 | 102.41 | 104.50 | 100.81 | 101.49 | 101.49 | 5,414,929 |
| 2026-01-05 | 94.700 | 105.71 | 94.700 | 103.42 | 103.42 | 7,583,075 |
| 2025-12-31 | 100.00 | 100.00 | 94.080 | 94.700 | 94.700 | 6,873,887 |
| 2025-12-30 | 104.81 | 104.81 | 99.600 | 100.46 | 100.46 | 6,389,031 |
| 2025-12-29 | 106.89 | 109.20 | 105.00 | 105.48 | 105.48 | 5,043,387 |
| 2025-12-26 | 106.17 | 113.03 | 104.99 | 109.47 | 109.47 | 6,273,781 |
| 2025-12-25 | 106.89 | 109.68 | 105.00 | 107.24 | 107.24 | 4,559,977 |
| 2025-12-24 | 104.71 | 111.56 | 103.14 | 108.05 | 108.05 | 5,474,806 |
| 2025-12-23 | 106.00 | 106.16 | 102.93 | 104.70 | 104.70 | 3,499,260 |
| 2025-12-22 | 104.50 | 108.90 | 104.50 | 105.65 | 105.65 | 3,369,822 |
| 2025-12-19 | 108.17 | 109.05 | 104.00 | 104.91 | 104.91 | 4,451,298 |
| 2025-12-18 | 112.70 | 113.80 | 107.82 | 108.00 | 108.00 | 4,754,520 |
| 2025-12-17 | 107.19 | 117.02 | 106.02 | 116.12 | 116.12 | 7,346,547 |
| 2025-12-16 | 113.42 | 115.10 | 105.88 | 107.22 | 107.22 | 5,818,342 |
| 2025-12-15 | 115.00 | 122.88 | 113.00 | 113.15 | 113.15 | 7,261,127 |
| 2025-12-12 | 128.98 | 128.98 | 113.46 | 115.17 | 115.17 | 9,908,498 |
| 2025-12-11 | 129.99 | 137.80 | 122.28 | 130.76 | 130.76 | 9,815,599 |
| 2025-12-10 | 140.08 | 140.96 | 123.60 | 130.62 | 130.62 | 8,802,845 |
| 2025-12-09 | 113.85 | 138.00 | 113.00 | 138.00 | 138.00 | 9,645,545 |
| 2025-12-08 | 110.85 | 119.68 | 108.80 | 115.00 | 115.00 | 7,392,355 |
| 2025-12-05 | 107.38 | 115.66 | 103.21 | 110.85 | 110.85 | 7,410,665 |
| 2025-12-04 | 111.50 | 112.29 | 105.60 | 106.11 | 106.11 | 3,837,437 |
| 2025-12-03 | 112.77 | 113.87 | 110.01 | 110.70 | 110.70 | 3,051,023 |
| 2025-12-02 | 118.00 | 118.01 | 112.00 | 113.56 | 113.56 | 4,453,357 |
| 2025-12-01 | 126.11 | 126.49 | 115.00 | 118.11 | 118.11 | 5,869,500 |
| 2025-11-28 | 124.50 | 128.50 | 121.30 | 125.72 | 125.72 | 4,209,248 |
| 2025-11-27 | 130.50 | 131.49 | 124.17 | 124.80 | 124.80 | 5,203,855 |
| 2025-11-26 | 129.74 | 141.34 | 128.50 | 129.09 | 129.09 | 6,997,105 |
| 2025-11-25 | 131.81 | 134.97 | 127.48 | 129.74 | 129.74 | 5,412,100 |
| 2025-11-24 | 125.15 | 126.00 | 115.80 | 121.78 | 121.78 | 7,045,807 |
| 2025-11-21 | 137.01 | 139.51 | 122.00 | 124.60 | 124.60 | 8,313,178 |
| 2025-11-20 | 140.98 | 148.20 | 138.55 | 143.26 | 143.26 | 5,274,704 |
| 2025-11-19 | 150.28 | 150.40 | 138.00 | 143.49 | 143.49 | 7,212,430 |
| 2025-11-18 | 146.00 | 157.00 | 143.00 | 150.72 | 150.72 | 7,702,788 |
| 2025-11-17 | 149.55 | 153.50 | 142.32 | 146.47 | 146.47 | 6,397,573 |
| 2025-11-14 | 149.69 | 151.58 | 141.89 | 146.55 | 146.55 | 6,182,083 |
| 2025-11-13 | 154.21 | 156.00 | 146.43 | 151.20 | 151.20 | 9,366,202 |
| 2025-11-12 | 144.44 | 159.00 | 141.00 | 154.12 | 154.12 | 12,707,033 |
| 2025-11-11 | 129.28 | 144.00 | 126.84 | 144.00 | 144.00 | 9,342,274 |
| 2025-11-10 | 101.00 | 120.00 | 98.370 | 120.00 | 120.00 | 9,279,765 |
| 2025-11-07 | 103.10 | 104.48 | 97.120 | 100.00 | 100.00 | 6,610,251 |
| 2025-11-06 | 106.10 | 114.75 | 104.11 | 104.20 | 104.20 | 7,741,689 |
| 2025-11-05 | 105.55 | 106.98 | 100.28 | 105.08 | 105.08 | 5,601,204 |
| 2025-11-04 | 109.18 | 114.10 | 106.16 | 107.88 | 107.88 | 8,177,231 |
| 2025-11-03 | 99.010 | 110.00 | 97.050 | 109.50 | 109.50 | 8,973,973 |
| 2025-10-31 | 106.22 | 112.97 | 100.61 | 102.88 | 102.88 | 7,329,061 |
| 2025-10-30 | 104.14 | 116.05 | 103.00 | 109.86 | 109.86 | 8,406,937 |
| 2025-10-29 | 105.03 | 109.25 | 104.38 | 106.51 | 106.51 | 6,932,694 |
| 2025-10-28 | 101.10 | 111.60 | 101.10 | 109.65 | 109.65 | 9,797,529 |
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.