Wuxi Dk Electronic Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	36.500	36.660	35.600	35.740	35.444	2,707,240
2024-07-26	36.700	37.050	36.320	36.550	36.247	3,949,835
2024-07-25	35.600	38.400	35.310	37.090	36.783	6,530,294
2024-07-24	36.480	36.750	35.550	35.680	35.385	2,746,158
2024-07-23	38.140	38.300	36.370	36.400	36.099	3,565,303
2024-07-22	38.550	39.260	37.940	38.370	38.052	3,656,794
2024-07-19	38.030	39.220	37.930	38.900	38.578	3,113,491
2024-07-18	37.810	38.950	37.250	38.650	38.330	3,822,115
2024-07-17	39.230	40.160	38.600	38.630	38.310	3,996,858
2024-07-16	38.490	39.050	38.110	38.880	38.558	2,553,491
2024-07-15	39.440	39.580	38.360	38.600	38.280	3,653,443
2024-07-12	40.000	40.770	39.600	39.990	39.659	4,169,635
2024-07-11	39.200	40.680	38.980	40.070	39.738	4,614,649
2024-07-10	38.000	39.760	37.530	38.600	38.280	3,947,409
2024-07-09	37.620	38.500	37.100	38.350	38.032	3,379,368
2024-07-08	39.160	39.210	37.500	37.600	37.289	2,882,707
2024-07-05	38.730	39.670	38.170	39.400	39.074	2,851,719
2024-07-04	39.980	40.100	38.600	38.700	38.380	2,843,428
2024-07-03	40.070	40.480	39.240	39.830	39.500	3,147,327
2024-07-02	40.300	40.880	39.850	40.180	39.847	3,580,400
2024-07-01	38.780	41.200	38.760	40.780	40.442	6,279,035
2024-06-28	38.310	39.630	38.310	38.800	38.479	4,371,440
2024-06-27	40.130	40.150	38.460	38.460	38.142	4,551,875
2024-06-26	40.000	40.500	39.300	40.290	39.956	5,127,378
2024-06-25	41.510	41.680	39.550	39.990	39.659	4,687,339
2024-06-24	43.870	43.870	41.460	41.500	41.156	5,541,883
2024-06-21	44.880	45.750	44.260	44.550	44.181	3,063,488
2024-06-20	45.620	45.890	44.410	44.410	44.042	2,822,292
2024-06-19	47.340	47.340	45.540	45.660	45.282	3,651,155
2024-06-18	47.080	47.760	47.060	47.380	46.988	2,673,592
2024-06-17	46.000	47.220	45.570	47.080	46.690	2,676,831
2024-06-14	46.910	47.450	45.910	46.650	46.264	3,600,253
2024-06-13	46.420	47.150	46.350	46.820	46.432	3,347,442
2024-06-12	46.660	47.700	46.180	46.390	46.006	2,943,928
2024-06-11	45.200	46.200	44.720	46.180	45.798	2,601,060
2024-06-07	46.050	46.300	45.080	45.540	45.163	2,836,168
2024-06-06	47.050	47.640	45.700	45.870	45.490	3,708,698
2024-06-05	48.100	48.110	46.880	46.890	46.502	3,374,391
2024-06-04	47.450	48.290	46.860	48.290	47.890	3,071,798
2024-06-03	48.020	48.020	47.080	47.630	47.236	3,280,780
2024-05-31	48.190	48.720	48.100	48.190	47.791	3,019,020
2024-05-30	49.350	49.950	48.100	48.480	48.079	4,218,820
2024-05-29	48.020	50.790	48.020	49.120	48.713	6,690,970
2024-05-28	48.000	48.570	47.470	47.990	47.593	3,037,042
2024-05-27	48.580	48.580	46.800	48.060	47.662	4,730,359
2024-05-24	49.820	50.920	48.760	48.820	48.416	5,464,358
2024-05-23	52.310	52.660	49.600	49.770	49.358	8,825,159
2024-05-22	50.890	53.900	50.560	52.880	52.442	11,454,290
2024-05-21	51.900	51.990	50.260	50.360	49.943	2,976,942
2024-05-20	51.700	52.300	51.330	51.890	51.460	3,540,483
2024-05-17	51.640	51.680	49.940	51.270	50.846	3,336,824
2024-05-16	51.900	52.580	51.610	51.800	51.371	2,721,891
2024-05-15	52.970	53.800	51.690	51.960	51.530	3,206,146
2024-05-14	53.960	53.990	52.540	52.950	52.512	3,663,410
2024-05-13	53.300	54.980	52.880	53.660	53.216	4,270,104
2024-05-10	54.700	54.900	53.450	54.010	53.563	4,650,157
2024-05-09	53.470	56.200	53.470	55.180	54.723	7,008,304
2024-05-08	55.220	55.550	53.130	53.320	52.879	6,842,263
2024-05-07	55.030	55.770	54.630	55.510	55.050	4,749,850
2024-05-06	55.550	56.490	54.200	55.270	54.812	6,893,550

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-09	0.3000 CNY
2024-04-10	0.7994 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.