Wuxi Dk Electronic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 55.550 | 56.490 | 54.200 | 55.270 | 54.812 | 6,893,550 |
| 2024-04-30 | 54.770 | 55.960 | 54.160 | 54.710 | 54.257 | 7,829,596 |
| 2024-04-29 | 51.530 | 54.950 | 51.020 | 54.850 | 54.396 | 12,529,230 |
| 2024-04-26 | 47.410 | 48.920 | 46.420 | 48.920 | 48.515 | 4,165,934 |
| 2024-04-25 | 46.150 | 47.800 | 45.960 | 47.330 | 46.938 | 3,851,388 |
| 2024-04-24 | 45.500 | 46.150 | 44.400 | 46.150 | 45.768 | 3,453,072 |
| 2024-04-23 | 46.760 | 47.730 | 44.810 | 45.770 | 45.391 | 4,823,416 |
| 2024-04-22 | 46.000 | 47.900 | 45.450 | 46.750 | 46.363 | 3,777,957 |
| 2024-04-19 | 52.200 | 52.200 | 46.710 | 46.820 | 46.432 | 10,306,469 |
| 2024-04-18 | 52.320 | 53.160 | 52.070 | 52.720 | 52.284 | 6,193,838 |
| 2024-04-17 | 51.490 | 53.500 | 51.000 | 53.500 | 53.057 | 7,372,707 |
| 2024-04-16 | 51.990 | 52.240 | 49.400 | 50.890 | 50.469 | 5,166,107 |
| 2024-04-15 | 50.500 | 52.900 | 50.500 | 52.370 | 51.936 | 6,501,824 |
| 2024-04-12 | 50.000 | 51.980 | 50.000 | 50.700 | 50.280 | 4,662,415 |
| 2024-04-11 | 50.030 | 52.000 | 50.000 | 50.520 | 50.102 | 4,356,450 |
| 2024-04-10 | 50.100 | 52.880 | 48.920 | 50.980 | 50.558 | 6,152,445 |
| 2024-04-09 | 70.150 | 71.120 | 69.190 | 70.900 | 49.657 | 3,796,125 |
| 2024-04-08 | 73.040 | 73.190 | 69.570 | 69.600 | 48.747 | 6,015,700 |
| 2024-04-03 | 72.750 | 73.200 | 71.130 | 72.980 | 51.114 | 4,278,633 |
| 2024-04-02 | 72.640 | 73.700 | 72.050 | 72.760 | 50.960 | 5,487,525 |
| 2024-04-01 | 70.800 | 72.760 | 70.100 | 72.080 | 50.484 | 4,885,552 |
| 2024-03-29 | 70.400 | 71.530 | 69.800 | 70.600 | 49.447 | 2,183,315 |
| 2024-03-28 | 69.950 | 70.960 | 69.700 | 70.400 | 49.307 | 4,093,747 |
| 2024-03-27 | 73.390 | 73.390 | 69.600 | 69.650 | 48.782 | 4,457,374 |
| 2024-03-26 | 74.300 | 75.400 | 72.000 | 73.100 | 51.198 | 5,536,682 |
| 2024-03-25 | 75.050 | 77.440 | 74.200 | 74.690 | 52.312 | 5,246,836 |
| 2024-03-22 | 75.970 | 77.160 | 75.500 | 75.760 | 53.061 | 4,475,450 |
| 2024-03-21 | 77.420 | 78.000 | 75.410 | 75.940 | 53.187 | 5,212,876 |
| 2024-03-20 | 76.980 | 78.110 | 76.340 | 77.420 | 54.224 | 4,781,222 |
| 2024-03-19 | 79.000 | 79.290 | 75.510 | 76.950 | 53.895 | 9,277,517 |
| 2024-03-18 | 81.000 | 81.300 | 78.610 | 80.410 | 56.318 | 5,760,479 |
| 2024-03-15 | 80.400 | 81.090 | 78.880 | 80.360 | 56.283 | 3,766,088 |
| 2024-03-14 | 81.990 | 82.440 | 79.100 | 80.360 | 56.283 | 4,620,530 |
| 2024-03-13 | 82.700 | 82.780 | 81.150 | 81.650 | 57.186 | 4,483,439 |
| 2024-03-12 | 82.800 | 83.300 | 81.200 | 82.530 | 57.803 | 6,211,532 |
| 2024-03-11 | 82.000 | 84.140 | 81.460 | 83.220 | 58.286 | 9,919,117 |
| 2024-03-08 | 77.460 | 82.580 | 77.460 | 81.420 | 57.025 | 10,672,996 |
| 2024-03-07 | 80.300 | 81.000 | 76.760 | 76.790 | 53.783 | 7,164,966 |
| 2024-03-06 | 78.000 | 82.510 | 77.800 | 80.300 | 56.241 | 6,599,425 |
| 2024-03-05 | 81.950 | 82.260 | 78.880 | 78.970 | 55.309 | 6,799,067 |
| 2024-03-04 | 78.740 | 82.650 | 78.650 | 82.580 | 57.838 | 9,199,622 |
| 2024-03-01 | 78.890 | 79.450 | 76.760 | 78.100 | 54.700 | 7,112,327 |
| 2024-02-29 | 78.730 | 80.000 | 77.000 | 79.020 | 55.344 | 7,657,937 |
| 2024-02-28 | 79.380 | 81.880 | 76.670 | 77.000 | 53.930 | 8,354,939 |
| 2024-02-27 | 77.500 | 79.600 | 77.180 | 79.540 | 55.709 | 5,546,034 |
| 2024-02-26 | 77.690 | 79.270 | 76.610 | 78.150 | 54.735 | 6,621,546 |
| 2024-02-23 | 78.000 | 81.780 | 76.800 | 78.250 | 54.805 | 8,905,603 |
| 2024-02-22 | 75.450 | 78.180 | 74.000 | 77.650 | 54.385 | 9,696,233 |
| 2024-02-21 | 70.030 | 75.050 | 69.510 | 73.980 | 51.815 | 8,175,955 |
| 2024-02-20 | 72.090 | 72.110 | 69.600 | 71.000 | 49.727 | 5,076,180 |
| 2024-02-19 | 71.500 | 73.000 | 70.500 | 72.670 | 50.897 | 6,027,800 |
| 2024-02-08 | 68.500 | 73.800 | 67.750 | 71.800 | 50.288 | 7,597,172 |
| 2024-02-07 | 68.180 | 70.550 | 67.180 | 68.360 | 47.878 | 6,854,013 |
| 2024-02-06 | 62.600 | 69.250 | 61.710 | 68.990 | 48.320 | 8,042,581 |
| 2024-02-05 | 63.610 | 65.550 | 60.290 | 62.650 | 43.879 | 7,145,973 |
| 2024-02-02 | 67.770 | 68.880 | 63.220 | 65.500 | 45.875 | 8,086,474 |
| 2024-02-01 | 66.000 | 71.450 | 65.650 | 69.100 | 48.397 | 9,245,912 |
| 2024-01-31 | 67.950 | 70.570 | 65.900 | 67.600 | 47.346 | 8,348,275 |
| 2024-01-30 | 65.000 | 69.200 | 64.150 | 66.990 | 46.919 | 6,935,355 |
| 2024-01-29 | 73.800 | 73.800 | 65.880 | 65.880 | 46.141 | 11,332,444 |
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.