Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	75.550	78.120	73.500	74.480	52.165	8,291,050
2024-01-25	74.970	76.530	72.330	76.360	53.481	9,965,802
2024-01-24	77.360	78.600	73.300	75.530	52.900	11,777,599
2024-01-23	73.070	82.730	72.710	77.890	54.553	15,005,012
2024-01-22	73.880	76.400	71.840	72.710	50.925	8,870,295
2024-01-19	77.910	79.870	74.510	74.850	52.424	11,918,785
2024-01-18	78.730	80.800	76.400	79.800	55.891	13,538,427
2024-01-17	83.660	84.260	78.300	78.540	55.008	13,513,876
2024-01-16	82.900	90.920	82.100	84.970	59.512	12,148,120
2024-01-15	82.030	84.980	79.390	84.160	58.944	10,883,670
2024-01-12	77.570	89.700	77.100	82.950	58.097	15,939,599
2024-01-11	76.600	79.880	76.300	78.000	54.630	11,091,567
2024-01-10	72.720	80.290	72.000	78.300	54.840	14,985,026
2024-01-09	71.870	74.850	69.000	72.830	51.009	9,582,599
2024-01-08	69.540	74.800	69.230	72.600	50.848	9,631,564
2024-01-05	70.010	73.430	69.500	69.740	48.845	6,865,203
2024-01-04	69.700	70.700	68.130	70.240	49.195	4,278,523
2024-01-03	70.100	70.990	68.610	69.430	48.628	3,910,548
2024-01-02	71.580	72.410	70.400	70.580	49.433	5,379,397
2023-12-29	71.970	72.270	69.950	70.550	49.412	6,718,915
2023-12-28	66.490	72.700	66.030	72.000	50.428	11,398,786
2023-12-27	68.700	68.700	66.100	66.500	46.576	3,151,243
2023-12-26	68.290	69.300	67.000	69.050	48.362	3,021,344
2023-12-25	69.300	69.390	67.520	68.250	47.801	2,956,697
2023-12-22	66.640	69.000	65.780	67.460	47.248	4,721,586
2023-12-21	64.000	68.380	63.300	67.390	47.199	5,068,494
2023-12-20	64.450	65.310	63.920	63.970	44.804	1,693,573
2023-12-19	63.300	65.610	62.500	64.450	45.140	3,029,630
2023-12-18	65.320	65.570	62.880	62.990	44.117	2,493,936
2023-12-15	64.780	66.680	64.710	65.310	45.742	2,316,440
2023-12-14	65.800	66.500	64.650	64.780	45.371	1,916,647
2023-12-13	66.540	66.900	64.860	65.020	45.539	1,872,430
2023-12-12	66.490	67.120	66.050	66.730	46.737	1,258,754
2023-12-11	67.340	67.340	65.440	66.690	46.709	2,358,441
2023-12-08	67.980	68.450	67.380	67.390	47.199	1,770,165
2023-12-07	68.010	68.350	65.020	67.500	47.276	3,729,866
2023-12-06	68.470	70.170	67.550	68.650	48.081	3,175,894
2023-12-05	70.190	71.620	68.680	68.700	48.116	3,164,070
2023-12-04	71.680	72.500	71.120	71.640	50.176	2,431,146
2023-12-01	70.600	71.660	70.040	71.500	50.077	2,147,476
2023-11-30	71.380	72.770	70.580	71.190	49.860	2,132,403
2023-11-29	73.770	73.770	71.300	71.360	49.979	3,337,840
2023-11-28	72.000	73.860	71.020	73.350	51.373	4,693,904
2023-11-27	70.330	73.700	69.630	73.440	51.436	5,796,749
2023-11-24	70.600	71.270	69.000	70.760	49.559	3,730,091
2023-11-23	70.360	71.680	70.200	70.570	49.426	2,522,891
2023-11-22	72.320	73.060	70.080	70.300	49.237	3,795,877
2023-11-21	74.690	75.800	72.660	73.000	51.128	4,401,262
2023-11-20	74.550	75.270	73.100	74.680	52.305	3,950,931
2023-11-17	72.250	74.900	72.000	74.000	51.828	4,461,298
2023-11-16	73.980	74.000	72.330	72.450	50.743	6,127,091
2023-11-15	76.480	78.670	74.500	74.550	52.214	8,356,063
2023-11-14	75.800	76.290	74.020	75.000	52.529	5,464,999
2023-11-13	73.020	75.960	72.910	74.880	52.445	7,426,563
2023-11-10	73.500	73.810	71.660	73.130	51.219	6,672,948
2023-11-09	69.390	75.990	68.850	74.560	52.221	12,524,316
2023-11-08	68.930	69.870	67.550	69.400	48.607	5,342,300
2023-11-07	69.510	69.560	68.310	69.200	48.467	3,718,761
2023-11-06	66.590	70.990	66.590	69.700	48.817	6,730,607
2023-11-03	66.330	68.300	66.280	66.500	46.576	4,364,410

← NewerPage 12 of 21 · 1,212 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.