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
2025-01-23	43.580	45.550	43.300	43.490	43.140	7,195,758
2025-01-22	44.770	44.900	43.100	43.140	42.792	6,834,767
2025-01-21	45.130	46.000	43.520	45.920	45.550	10,065,300
2025-01-20	47.160	48.500	44.570	45.730	45.362	13,082,205
2025-01-17	52.270	56.000	49.010	49.340	48.943	14,080,100
2025-01-16	51.410	52.490	50.560	51.510	51.095	9,396,170
2025-01-15	52.900	53.500	50.300	50.640	50.232	10,577,569
2025-01-14	50.820	53.950	49.620	53.600	53.168	12,376,850
2025-01-13	51.000	52.190	48.040	49.500	49.101	9,363,971
2025-01-10	52.000	55.170	49.800	52.790	52.365	11,641,449
2025-01-09	55.210	56.830	52.210	55.780	55.331	14,267,722
2025-01-08	52.940	57.660	52.700	56.440	55.985	17,973,092
2025-01-07	48.030	53.700	47.730	53.120	52.692	15,868,326
2025-01-06	48.700	51.470	46.210	49.380	48.982	12,562,118
2025-01-03	53.200	54.600	48.190	49.080	48.685	16,510,675
2025-01-02	46.790	52.990	46.790	52.990	52.563	20,518,824
2024-12-31	47.130	48.330	44.030	44.160	43.804	11,127,782
2024-12-30	50.010	51.350	46.300	47.120	46.740	13,736,710
2024-12-27	53.200	55.890	52.210	52.640	52.216	13,662,004
2024-12-26	55.690	59.500	52.600	58.020	57.553	18,649,618
2024-12-25	51.000	59.990	49.900	55.000	54.557	18,499,193
2024-12-24	41.990	52.060	40.620	52.060	51.641	13,713,498
2024-12-23	41.010	46.000	38.810	43.380	43.031	11,086,818
2024-12-20	38.660	44.390	38.400	41.660	41.324	9,107,143
2024-12-19	36.780	38.860	36.500	38.730	38.418	3,278,700
2024-12-18	36.680	37.830	35.040	37.100	36.801	3,296,700
2024-12-17	38.160	38.570	35.850	35.850	35.561	3,572,950
2024-12-16	39.340	39.980	38.120	38.350	38.041	3,948,500
2024-12-13	38.790	41.000	38.510	40.190	39.866	6,809,020
2024-12-12	38.800	39.880	38.450	39.180	38.864	3,224,120
2024-12-11	38.200	39.390	38.200	38.850	38.537	3,276,700
2024-12-10	40.500	40.500	38.500	38.770	38.458	5,441,064
2024-12-09	38.110	38.620	37.300	38.400	38.091	5,368,810
2024-12-06	37.110	37.970	36.110	37.700	37.396	3,977,611
2024-12-05	36.000	37.180	35.850	36.830	36.533	2,433,100
2024-12-04	36.360	36.770	35.720	35.940	35.650	2,715,300
2024-12-03	37.010	37.470	36.330	36.760	36.464	3,214,225
2024-12-02	37.700	38.380	37.090	37.540	37.238	3,993,426
2024-11-29	36.100	37.780	35.820	37.340	37.039	4,455,658
2024-11-28	36.920	37.290	36.070	36.230	35.938	3,879,885
2024-11-27	35.050	37.070	34.250	37.070	36.771	4,814,731
2024-11-26	36.750	37.520	35.010	35.050	34.768	4,709,576
2024-11-25	38.220	39.000	35.900	36.890	36.593	5,636,627
2024-11-22	38.010	41.010	37.050	38.180	37.872	7,863,232
2024-11-21	40.120	40.700	37.980	39.190	38.874	7,836,299
2024-11-20	37.320	42.340	37.090	40.730	40.402	10,979,038
2024-11-19	37.920	39.350	35.300	38.200	37.892	9,322,723
2024-11-18	41.910	43.030	38.350	40.240	39.916	13,528,919
2024-11-15	36.180	43.080	36.180	43.080	42.733	13,776,138
2024-11-14	39.450	39.450	35.810	35.900	35.611	9,374,145
2024-11-13	32.990	39.840	32.990	39.840	39.519	7,339,848
2024-11-12	33.490	33.780	32.660	33.200	32.933	1,851,550
2024-11-11	32.910	33.880	32.750	33.490	33.220	1,922,028
2024-11-08	33.500	34.270	32.670	32.990	32.724	2,334,712
2024-11-07	32.170	33.490	32.010	33.450	33.181	2,188,450
2024-11-06	32.050	33.800	32.050	32.510	32.248	2,719,000
2024-11-05	30.620	31.870	30.580	31.680	31.425	1,250,500
2024-11-04	29.760	30.590	29.570	30.580	30.334	927,241
2024-11-01	31.480	31.650	29.500	29.660	29.421	1,674,941
2024-10-31	31.400	32.000	31.070	31.560	31.306	1,381,700

← NewerPage 8 of 21 · 1,212 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.