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
2025-10-27	105.40	107.90	100.19	104.06	104.06	8,061,456
2025-10-24	102.88	105.81	99.080	103.74	103.74	8,377,782
2025-10-23	105.00	108.01	100.51	101.60	101.60	8,969,286
2025-10-22	103.57	110.78	100.50	107.89	107.89	10,181,503
2025-10-21	91.080	110.96	90.000	106.08	106.08	14,504,329
2025-10-20	80.430	94.000	78.720	92.470	92.470	12,641,944
2025-10-17	78.410	84.980	76.290	80.430	80.430	10,797,377
2025-10-16	79.830	81.000	76.780	76.870	76.870	5,496,399
2025-10-15	79.560	82.580	76.580	79.960	79.960	6,629,146
2025-10-14	88.890	88.890	75.690	78.580	78.580	9,383,367
2025-10-13	85.620	94.500	83.010	88.100	88.100	9,704,770
2025-10-10	83.470	93.570	83.000	90.000	90.000	9,948,839
2025-10-09	96.820	96.820	88.120	88.800	88.800	12,207,641
2025-09-30	84.970	98.880	77.530	96.820	96.820	17,156,280
2025-09-29	75.180	89.000	73.700	84.130	84.130	14,426,364
2025-09-26	82.000	82.500	70.700	75.180	75.180	13,778,075
2025-09-25	78.850	88.100	77.360	83.880	83.880	14,559,617
2025-09-24	79.080	82.000	76.590	77.300	77.300	11,477,695
2025-09-23	77.600	82.190	76.000	79.400	79.400	13,117,451
2025-09-22	69.000	84.450	69.000	80.000	80.000	16,555,794
2025-09-19	72.880	79.940	70.200	72.070	72.070	16,305,298
2025-09-18	80.000	81.660	71.400	73.500	73.500	17,133,391
2025-09-17	75.040	82.700	74.990	82.000	82.000	19,186,483
2025-09-16	60.310	68.920	58.100	68.920	68.920	9,728,016
2025-09-15	47.470	57.430	47.010	57.430	57.430	13,350,705
2025-09-12	48.320	50.050	47.580	47.860	47.860	5,654,892
2025-09-11	47.810	48.000	45.680	47.020	47.020	4,346,150
2025-09-10	44.290	46.400	44.290	45.970	45.970	2,791,200
2025-09-09	46.200	46.380	44.400	44.810	44.810	1,855,950
2025-09-08	43.890	45.790	43.750	45.330	45.330	2,317,950
2025-09-05	43.330	44.130	43.070	43.920	43.920	1,271,100
2025-09-04	43.620	44.700	42.920	43.480	43.480	1,581,100
2025-09-03	44.210	45.180	43.510	43.590	43.590	1,596,475
2025-09-02	45.360	45.880	43.820	44.310	44.310	1,861,300
2025-09-01	45.450	46.640	45.400	45.660	45.660	1,501,000
2025-08-29	46.600	46.600	45.400	45.620	45.620	1,941,200
2025-08-28	45.860	47.690	45.060	46.600	46.600	2,952,741
2025-08-27	47.400	49.200	46.600	46.700	46.700	3,143,509
2025-08-26	47.250	48.290	47.180	47.570	47.570	2,493,621
2025-08-25	48.410	48.580	47.100	47.550	47.550	2,619,621
2025-08-22	47.550	48.490	47.030	48.360	48.360	2,508,000
2025-08-21	47.380	48.940	47.000	47.570	47.570	2,797,870
2025-08-20	47.200	47.470	46.500	47.140	47.140	1,896,300
2025-08-19	47.690	47.800	46.600	47.280	47.280	2,521,300
2025-08-18	47.720	48.300	47.010	47.680	47.680	3,126,500
2025-08-15	48.580	48.980	46.800	47.950	47.950	3,946,600
2025-08-14	47.120	49.500	47.120	48.320	48.320	5,542,921
2025-08-13	46.050	47.880	45.420	47.020	47.020	3,728,050
2025-08-12	45.620	46.000	45.230	45.780	45.780	1,541,101
2025-08-11	44.910	45.680	44.700	45.370	45.370	1,373,600
2025-08-08	45.420	45.500	44.850	44.910	44.910	1,658,500
2025-08-07	45.800	46.180	45.340	45.400	45.400	2,016,221
2025-08-06	45.280	45.750	45.070	45.700	45.700	2,008,300
2025-08-05	45.370	45.800	44.800	45.280	45.280	2,297,700
2025-08-04	44.440	45.880	43.810	45.590	45.590	3,748,050
2025-08-01	43.750	44.650	43.120	44.560	44.560	2,801,000
2025-07-31	43.300	44.490	42.850	43.720	43.720	3,156,200
2025-07-30	43.570	43.670	42.830	43.260	43.260	1,239,300
2025-07-29	43.760	43.760	42.940	43.500	43.500	1,428,400
2025-07-28	43.600	43.830	43.250	43.740	43.740	1,164,800

← NewerPage 5 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.