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
2026-01-21	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

← NewerPage 4 of 21 · 1,219 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.