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
2025-07-25	43.250	43.630	42.880	43.460	43.460	1,261,700
2025-07-24	42.560	43.340	42.540	43.150	43.150	1,203,300
2025-07-23	42.830	43.140	42.410	42.450	42.450	1,291,100
2025-07-22	43.650	43.910	42.950	42.970	42.970	1,803,520
2025-07-21	43.200	43.780	43.200	43.650	43.650	1,374,200
2025-07-18	43.880	44.280	43.360	43.530	43.530	1,772,700
2025-07-17	43.780	44.060	43.250	43.880	43.880	1,976,200
2025-07-16	43.340	44.270	42.820	43.830	43.830	2,545,100
2025-07-15	42.880	43.650	42.070	43.070	43.070	2,035,900
2025-07-14	43.330	43.400	42.810	43.230	43.230	1,153,328
2025-07-11	43.100	43.410	42.680	43.250	43.250	1,508,150
2025-07-10	43.530	43.800	43.080	43.230	43.230	1,293,700
2025-07-09	43.780	43.980	43.220	43.330	43.330	1,542,600
2025-07-08	43.480	43.980	43.100	43.830	43.830	1,812,909
2025-07-07	43.300	43.520	42.810	43.510	43.510	1,578,250
2025-07-04	43.930	44.050	42.910	42.930	42.930	2,653,871
2025-07-03	43.750	44.500	43.620	43.800	43.800	2,478,071
2025-07-02	44.250	44.630	43.450	43.700	43.700	2,507,700
2025-07-01	44.960	44.980	43.680	44.250	44.250	4,281,310
2025-06-30	46.030	46.440	44.700	45.470	45.470	6,672,667
2025-06-27	47.340	52.240	46.010	47.600	47.600	10,208,310
2025-06-26	45.200	45.200	45.200	45.200	45.200	0
2025-06-25	45.200	45.200	45.200	45.200	45.200	0
2025-06-24	45.200	45.200	45.200	45.200	45.200	0
2025-06-23	45.200	45.200	45.200	45.200	45.200	0
2025-06-20	45.200	45.200	45.200	45.200	45.200	0
2025-06-19	46.640	47.190	44.820	45.200	45.200	3,713,528
2025-06-18	48.020	48.060	46.350	46.950	46.950	4,911,200
2025-06-17	46.510	49.300	45.900	48.550	48.550	6,626,400
2025-06-16	44.910	48.300	44.910	46.550	46.550	6,271,694
2025-06-13	43.750	44.780	43.140	44.190	44.190	3,389,559
2025-06-12	42.590	44.800	42.550	44.150	44.150	3,878,512
2025-06-11	41.910	42.790	41.880	42.550	42.550	1,757,912
2025-06-10	41.850	42.520	41.040	42.120	42.120	2,658,070
2025-06-09	40.210	42.890	40.200	42.050	42.050	3,369,370
2025-06-06	41.250	41.460	40.730	41.070	41.070	1,476,900
2025-06-05	41.500	41.500	40.800	41.370	41.370	1,878,697
2025-06-04	41.140	41.540	40.440	41.440	41.440	2,591,300
2025-06-03	39.370	41.960	38.890	40.960	40.960	4,773,392
2025-05-30	39.930	40.290	39.010	39.130	38.815	1,002,800
2025-05-29	39.010	40.430	39.010	40.150	39.827	1,355,700
2025-05-28	39.710	39.860	39.020	39.200	38.884	686,742
2025-05-27	39.470	39.830	39.010	39.540	39.221	1,025,200
2025-05-26	38.370	39.590	38.370	39.580	39.261	1,155,900
2025-05-23	39.380	39.380	38.400	38.400	38.091	1,210,100
2025-05-22	39.990	40.570	39.190	39.240	38.924	1,087,095
2025-05-21	40.520	40.870	39.930	40.190	39.866	1,407,400
2025-05-20	39.920	40.980	39.610	40.700	40.372	1,961,100
2025-05-19	39.500	40.180	38.910	39.920	39.598	1,364,900
2025-05-16	39.180	39.960	38.380	39.500	39.182	1,960,450
2025-05-15	40.070	41.300	39.780	39.800	39.479	3,066,550
2025-05-14	39.990	40.600	39.610	39.940	39.618	1,462,900
2025-05-13	40.800	41.050	39.900	39.960	39.638	1,429,850
2025-05-12	39.850	40.640	39.800	40.220	39.896	1,545,300
2025-05-09	40.200	40.300	39.270	39.640	39.321	1,365,100
2025-05-08	40.500	40.550	40.000	40.300	39.975	1,569,900
2025-05-07	40.000	40.580	39.540	40.350	40.025	2,540,700
2025-05-06	38.610	39.800	38.610	39.800	39.479	2,147,700
2025-04-30	37.500	38.780	37.500	38.580	38.269	2,089,100
2025-04-29	38.000	38.360	37.100	37.510	37.208	1,898,200

← NewerPage 6 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.