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
2025-04-28	37.680	37.860	36.770	37.090	36.791	1,672,300
2025-04-25	37.560	38.100	37.330	37.790	37.486	1,514,800
2025-04-24	38.600	38.890	37.600	37.890	37.585	2,649,900
2025-04-23	40.070	40.380	38.750	39.050	38.735	4,780,000
2025-04-22	37.790	43.340	37.560	40.260	39.936	6,321,100
2025-04-21	36.950	37.860	36.660	37.620	37.317	1,480,500
2025-04-18	38.010	38.040	36.900	37.150	36.851	1,946,600
2025-04-17	36.920	39.340	36.440	38.010	37.704	3,218,322
2025-04-16	37.810	38.000	36.010	36.690	36.394	1,646,500
2025-04-15	37.290	38.440	37.210	37.640	37.337	1,600,600
2025-04-14	37.190	38.350	37.180	37.630	37.327	2,511,100
2025-04-11	35.900	37.120	35.530	36.470	36.176	1,649,825
2025-04-10	36.230	37.340	36.100	36.100	35.809	2,187,750
2025-04-09	33.770	35.610	30.500	35.380	35.095	2,396,767
2025-04-08	32.950	35.340	32.860	34.110	33.835	1,915,895
2025-04-07	37.930	39.380	32.940	33.000	32.734	2,651,065
2025-04-03	40.660	41.920	40.660	41.180	40.848	769,900
2025-04-02	41.670	42.290	41.410	41.410	41.076	951,000
2025-04-01	41.090	42.820	40.770	42.020	41.682	1,758,450
2025-03-31	40.900	40.930	39.750	40.770	40.442	1,089,500
2025-03-28	41.560	41.680	40.900	40.910	40.580	966,300
2025-03-27	42.070	42.670	41.340	41.400	41.067	934,800
2025-03-26	42.040	42.420	41.760	42.070	41.731	1,036,525
2025-03-25	42.580	42.880	41.510	42.130	41.791	1,538,420
2025-03-24	43.820	44.980	41.020	42.660	42.316	2,798,150
2025-03-21	43.600	46.300	43.600	44.690	44.330	3,737,012
2025-03-20	43.810	44.770	43.700	43.830	43.477	1,643,729
2025-03-19	45.020	45.440	43.760	44.220	43.864	2,542,100
2025-03-18	45.620	45.910	45.010	45.480	45.114	2,135,700
2025-03-17	45.620	46.490	45.440	45.820	45.451	2,990,800
2025-03-14	45.550	47.210	44.710	46.210	45.838	5,141,112
2025-03-13	44.880	44.880	43.550	44.710	44.350	2,558,495
2025-03-12	45.090	45.600	44.440	44.930	44.568	3,051,485
2025-03-11	43.010	46.480	42.700	45.050	44.687	5,191,336
2025-03-10	43.220	43.580	42.410	43.540	43.189	2,262,495
2025-03-07	44.520	44.900	43.200	43.520	43.169	2,855,000
2025-03-06	44.540	45.960	44.190	44.830	44.469	4,274,700
2025-03-05	43.150	44.650	43.100	44.590	44.231	3,460,000
2025-03-04	41.970	43.400	41.670	43.220	42.872	3,115,300
2025-03-03	41.630	42.690	40.780	42.390	42.049	2,920,100
2025-02-28	43.860	44.200	41.200	41.520	41.186	3,687,800
2025-02-27	45.910	46.250	43.000	44.200	43.844	4,546,451
2025-02-26	46.580	47.040	45.640	46.040	45.669	3,628,336
2025-02-25	46.100	47.500	46.100	46.300	45.927	4,093,400
2025-02-24	47.300	49.280	46.000	47.880	47.494	7,198,950
2025-02-21	45.310	49.270	45.310	48.300	47.911	8,892,520
2025-02-20	45.330	45.920	44.490	45.620	45.253	4,460,073
2025-02-19	44.250	45.700	44.060	45.460	45.094	5,074,200
2025-02-18	49.000	49.000	44.660	45.000	44.638	7,141,048
2025-02-17	50.860	51.890	48.880	49.270	48.873	8,118,589
2025-02-14	48.660	52.550	47.470	50.870	50.460	12,095,365
2025-02-13	45.540	50.890	44.610	49.870	49.468	12,126,616
2025-02-12	44.900	45.880	44.500	45.530	45.163	6,097,400
2025-02-11	45.000	45.680	44.570	44.960	44.598	7,348,673
2025-02-10	43.490	46.830	43.080	46.080	45.709	10,684,703
2025-02-07	42.970	43.760	42.000	43.050	42.703	6,863,700
2025-02-06	41.600	42.950	41.200	42.940	42.594	5,494,573
2025-02-05	40.760	42.200	40.710	41.560	41.225	5,652,400
2025-01-27	45.930	46.400	42.350	42.350	42.009	5,906,303
2025-01-24	43.160	44.800	42.210	44.550	44.191	6,960,973

← NewerPage 7 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.