Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	68.100	68.820	66.330	66.350	46.471	3,769,791
2023-11-01	68.660	70.230	67.610	68.520	47.990	4,325,974
2023-10-31	69.790	71.300	68.220	68.660	48.088	5,241,222
2023-10-30	75.000	75.000	67.000	69.980	49.013	11,358,060
2023-10-27	68.700	73.500	68.310	73.230	51.289	6,171,778
2023-10-26	72.000	72.150	66.300	69.260	48.509	7,296,751
2023-10-25	72.200	74.980	71.510	73.200	51.268	5,410,483
2023-10-24	71.350	74.490	70.500	72.020	50.442	6,010,229
2023-10-23	74.800	75.800	70.240	70.600	49.447	8,357,259
2023-10-20	74.380	81.200	73.850	76.000	53.229	11,350,211
2023-10-19	72.100	75.510	71.670	75.510	52.886	8,466,249
2023-10-18	71.080	73.220	70.900	72.100	50.498	5,629,162
2023-10-17	68.050	75.000	67.620	72.700	50.918	10,739,499
2023-10-16	64.990	70.280	64.650	67.860	47.528	7,301,372
2023-10-13	67.000	67.290	64.750	65.280	45.721	4,457,136
2023-10-12	66.380	68.500	65.500	67.870	47.535	5,292,113
2023-10-11	66.700	67.650	65.250	66.260	46.408	4,125,669
2023-10-10	66.570	67.690	65.650	66.030	46.246	3,839,976
2023-10-09	66.000	67.460	65.600	66.300	46.435	3,360,046
2023-09-28	67.530	68.260	66.660	66.830	46.807	4,749,075
2023-09-27	64.890	69.450	64.820	67.350	47.171	8,818,553
2023-09-26	65.000	66.000	64.500	65.500	45.875	4,067,561
2023-09-25	63.950	65.690	62.800	65.290	45.728	5,358,417
2023-09-22	62.980	64.490	61.690	64.320	45.049	4,230,210
2023-09-21	63.770	64.790	62.780	63.160	44.236	3,450,636
2023-09-20	63.060	64.840	62.300	64.240	44.993	3,853,183
2023-09-19	63.660	64.220	62.800	63.060	44.166	2,413,672
2023-09-18	62.780	65.180	62.110	63.880	44.741	3,596,870
2023-09-15	62.750	64.660	61.890	63.390	44.397	3,670,892
2023-09-14	64.490	64.490	62.330	62.700	43.914	3,652,546
2023-09-13	64.730	65.480	63.610	64.500	45.175	3,960,979
2023-09-12	64.700	67.370	64.700	65.580	45.931	6,530,857
2023-09-11	64.020	65.660	61.820	65.000	45.525	5,622,535
2023-09-08	66.180	66.590	63.880	63.910	44.762	5,530,674
2023-09-07	67.440	69.480	65.520	66.180	46.351	7,313,628
2023-09-06	68.180	68.910	66.310	68.620	48.060	9,559,583
2023-09-05	64.800	69.890	63.800	69.280	48.523	14,396,219
2023-09-04	66.480	66.800	64.460	64.910	45.462	5,522,937
2023-09-01	66.400	66.770	65.420	66.230	46.386	5,323,521
2023-08-31	64.470	67.470	63.160	67.050	46.961	9,735,188
2023-08-30	64.050	64.500	62.070	64.290	45.028	9,562,478
2023-08-29	60.760	65.580	60.060	65.310	45.742	8,488,159
2023-08-28	62.470	63.800	60.500	61.000	42.723	5,770,658
2023-08-25	59.990	62.310	59.600	60.000	42.023	4,778,741
2023-08-24	60.670	64.260	59.800	61.750	43.249	7,226,336
2023-08-23	62.260	62.610	60.000	60.160	42.135	3,460,926
2023-08-22	61.510	63.300	61.100	62.620	43.858	3,348,643
2023-08-21	61.500	62.910	61.400	61.500	43.074	2,763,752
2023-08-18	63.160	65.220	62.000	62.380	43.690	4,071,701
2023-08-17	61.800	63.680	61.050	63.110	44.201	3,855,042
2023-08-16	62.060	64.280	61.950	62.080	43.480	3,638,742
2023-08-15	64.100	64.430	61.910	62.560	43.816	4,021,777
2023-08-14	63.420	65.010	63.060	64.330	45.056	2,960,980
2023-08-11	65.760	66.680	64.880	64.910	45.462	3,143,561
2023-08-10	64.600	66.770	64.600	65.880	46.141	4,113,515
2023-08-09	65.510	66.100	64.530	64.760	45.357	3,661,400
2023-08-08	67.200	68.480	65.650	65.880	46.141	3,648,981
2023-08-07	67.190	67.700	66.120	66.880	46.842	2,892,737
2023-08-04	68.100	68.200	65.800	67.360	47.178	7,432,646
2023-08-03	65.410	70.610	64.540	68.380	47.892	11,075,996

← NewerPage 13 of 21 · 1,220 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.