Wuxi Online Offline Communication Information Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 31.400 | 32.000 | 31.070 | 31.560 | 31.306 | 1,381,700 |
| 2024-10-30 | 30.820 | 31.650 | 30.820 | 31.460 | 31.207 | 1,454,950 |
| 2024-10-29 | 31.810 | 31.980 | 30.850 | 30.940 | 30.691 | 1,360,050 |
| 2024-10-28 | 31.320 | 31.910 | 31.320 | 31.750 | 31.494 | 1,348,300 |
| 2024-10-25 | 30.530 | 31.480 | 30.530 | 31.250 | 30.998 | 1,411,247 |
| 2024-10-24 | 31.300 | 31.750 | 30.500 | 30.800 | 30.552 | 1,721,800 |
| 2024-10-23 | 31.020 | 33.400 | 30.860 | 32.180 | 31.921 | 3,131,185 |
| 2024-10-22 | 31.500 | 31.650 | 30.780 | 31.120 | 30.869 | 1,502,335 |
| 2024-10-21 | 30.280 | 31.670 | 30.280 | 31.100 | 30.849 | 1,884,185 |
| 2024-10-18 | 29.500 | 31.100 | 29.100 | 30.530 | 30.284 | 1,819,450 |
| 2024-10-17 | 29.700 | 30.410 | 29.550 | 29.600 | 29.362 | 1,234,400 |
| 2024-10-16 | 29.100 | 29.890 | 29.000 | 29.510 | 29.272 | 978,535 |
| 2024-10-15 | 29.680 | 30.660 | 29.350 | 29.590 | 29.352 | 1,490,485 |
| 2024-10-14 | 28.590 | 29.780 | 28.200 | 29.780 | 29.540 | 1,368,650 |
| 2024-10-11 | 30.280 | 30.280 | 28.040 | 28.500 | 28.270 | 1,591,650 |
| 2024-10-10 | 30.170 | 31.600 | 29.330 | 30.300 | 30.056 | 2,106,900 |
| 2024-10-09 | 32.860 | 32.860 | 29.900 | 29.900 | 29.659 | 3,193,724 |
| 2024-10-08 | 36.950 | 36.960 | 31.610 | 34.520 | 34.242 | 4,492,005 |
| 2024-09-30 | 28.320 | 31.640 | 27.720 | 31.000 | 30.750 | 4,172,042 |
| 2024-09-27 | 26.790 | 27.990 | 26.240 | 27.440 | 27.219 | 3,002,449 |
| 2024-09-26 | 25.990 | 26.320 | 25.680 | 26.300 | 26.088 | 2,429,357 |
| 2024-09-25 | 25.010 | 26.980 | 24.970 | 26.350 | 26.138 | 3,553,500 |
| 2024-09-24 | 24.370 | 24.890 | 23.800 | 24.890 | 24.690 | 1,133,870 |
| 2024-09-23 | 24.430 | 24.730 | 24.060 | 24.380 | 24.184 | 536,900 |
| 2024-09-20 | 24.490 | 24.950 | 24.210 | 24.400 | 24.203 | 770,050 |
| 2024-09-19 | 23.640 | 24.590 | 23.500 | 24.520 | 24.323 | 932,350 |
| 2024-09-18 | 23.760 | 23.980 | 23.080 | 23.580 | 23.390 | 532,277 |
| 2024-09-13 | 24.400 | 24.520 | 23.600 | 23.710 | 23.519 | 817,677 |
| 2024-09-12 | 24.750 | 24.980 | 24.390 | 24.400 | 24.203 | 620,400 |
| 2024-09-11 | 24.920 | 25.140 | 24.610 | 24.770 | 24.570 | 632,400 |
| 2024-09-10 | 24.290 | 25.040 | 23.920 | 25.010 | 24.809 | 1,045,245 |
| 2024-09-09 | 24.370 | 24.500 | 23.880 | 24.260 | 24.065 | 563,592 |
| 2024-09-06 | 24.900 | 24.960 | 24.320 | 24.370 | 24.174 | 905,877 |
| 2024-09-05 | 24.990 | 24.990 | 24.630 | 24.900 | 24.699 | 863,600 |
| 2024-09-04 | 25.000 | 25.000 | 24.520 | 24.820 | 24.620 | 996,892 |
| 2024-09-03 | 25.500 | 25.500 | 24.650 | 24.980 | 24.779 | 2,075,677 |
| 2024-09-02 | 25.000 | 26.880 | 24.730 | 25.600 | 25.394 | 2,890,300 |
| 2024-08-30 | 24.500 | 25.480 | 24.250 | 25.110 | 24.908 | 2,356,450 |
| 2024-08-29 | 23.480 | 25.880 | 23.190 | 24.470 | 24.273 | 2,119,500 |
| 2024-08-28 | 23.180 | 23.740 | 22.810 | 23.470 | 23.281 | 753,795 |
| 2024-08-27 | 23.660 | 23.870 | 23.030 | 23.180 | 22.993 | 908,100 |
| 2024-08-26 | 23.470 | 24.040 | 23.420 | 23.680 | 23.489 | 1,080,983 |
| 2024-08-23 | 24.690 | 24.740 | 23.400 | 23.740 | 23.549 | 1,993,983 |
| 2024-08-22 | 23.850 | 25.650 | 23.740 | 24.630 | 24.432 | 3,227,233 |
| 2024-08-21 | 23.360 | 24.140 | 23.360 | 23.850 | 23.658 | 551,995 |
| 2024-08-20 | 24.510 | 24.580 | 23.710 | 23.800 | 23.608 | 647,600 |
| 2024-08-19 | 24.190 | 24.630 | 23.950 | 24.190 | 23.995 | 689,300 |
| 2024-08-16 | 24.230 | 24.690 | 24.200 | 24.360 | 24.164 | 974,281 |
| 2024-08-15 | 23.620 | 24.300 | 23.150 | 24.220 | 24.025 | 967,300 |
| 2024-08-14 | 23.300 | 23.700 | 23.280 | 23.610 | 23.420 | 480,500 |
| 2024-08-13 | 23.080 | 23.440 | 22.870 | 23.360 | 23.172 | 472,600 |
| 2024-08-12 | 23.200 | 23.510 | 22.980 | 23.170 | 22.983 | 517,300 |
| 2024-08-09 | 23.650 | 23.980 | 23.360 | 23.400 | 23.212 | 506,900 |
| 2024-08-08 | 24.070 | 24.070 | 23.280 | 23.650 | 23.460 | 891,600 |
| 2024-08-07 | 23.990 | 24.500 | 23.960 | 24.100 | 23.906 | 963,700 |
| 2024-08-06 | 23.330 | 24.190 | 23.330 | 23.960 | 23.767 | 794,731 |
| 2024-08-05 | 24.060 | 24.390 | 23.220 | 23.220 | 23.033 | 862,781 |
| 2024-08-02 | 24.600 | 24.840 | 24.090 | 24.170 | 23.975 | 749,881 |
| 2024-08-01 | 24.810 | 25.090 | 24.710 | 24.780 | 24.580 | 899,400 |
| 2024-07-31 | 24.320 | 24.950 | 24.160 | 24.910 | 24.709 | 1,309,781 |
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.