Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	65.600	66.040	65.200	65.740	46.043	2,516,263
2023-08-01	66.860	66.890	64.960	65.400	45.805	4,224,957
2023-07-31	67.000	69.380	66.150	66.860	46.828	5,665,149
2023-07-28	66.780	68.830	65.670	67.390	47.199	6,877,648
2023-07-27	66.230	67.490	65.910	66.190	46.359	4,805,640
2023-07-26	68.000	70.500	66.200	66.800	46.786	7,346,234
2023-07-25	67.200	70.170	66.200	67.920	47.570	9,107,215
2023-07-24	70.150	70.190	66.330	66.740	46.744	6,073,345
2023-07-21	71.470	71.760	69.010	69.660	48.789	5,048,120
2023-07-20	75.890	76.140	71.200	71.460	50.050	6,943,624
2023-07-19	79.200	79.550	75.360	75.820	53.103	5,649,742
2023-07-18	81.520	81.870	78.800	79.200	55.470	5,326,070
2023-07-17	83.260	83.990	81.420	81.720	57.235	4,557,012
2023-07-14	85.620	86.150	82.500	83.030	58.153	8,082,124
2023-07-13	87.510	89.380	85.000	85.620	59.967	5,136,163
2023-07-12	89.260	89.990	86.660	87.490	61.277	3,669,446
2023-07-11	91.270	93.160	87.800	89.250	62.509	4,881,429
2023-07-10	87.900	92.500	86.670	90.610	63.462	5,655,559
2023-07-07	89.000	92.180	87.600	90.050	63.070	6,035,201
2023-07-06	90.240	93.210	89.000	90.250	63.210	5,447,908
2023-07-05	90.900	93.400	89.280	89.590	62.748	4,141,537
2023-07-04	90.650	93.900	88.000	91.000	63.735	7,528,815
2023-07-03	90.530	95.500	89.900	90.630	63.476	9,306,614
2023-06-30	92.510	95.100	90.260	91.440	64.043	9,835,281
2023-06-29	88.760	97.000	88.270	94.380	66.102	12,267,295
2023-06-28	89.400	95.000	88.000	90.500	63.385	10,996,269
2023-06-27	88.100	91.740	86.120	88.610	62.061	10,503,371
2023-06-26	82.340	92.970	78.680	88.730	62.145	14,677,636
2023-06-21	80.100	87.870	80.100	81.520	57.095	10,567,086
2023-06-20	80.090	82.000	77.800	80.140	56.129	8,354,116
2023-06-19	73.170	79.700	72.120	78.690	55.113	10,433,584
2023-06-16	73.110	75.870	72.000	73.080	51.184	8,404,905
2023-06-15	70.000	75.150	68.690	74.240	51.997	12,523,814
2023-06-14	79.000	79.000	68.000	69.720	48.831	13,558,098
2023-06-13	78.520	81.090	77.280	78.730	55.141	4,918,422
2023-06-12	78.240	81.170	75.990	79.820	55.905	7,597,920
2023-06-09	76.710	82.500	75.460	79.220	55.484	8,784,574
2023-06-08	77.720	82.000	76.690	77.220	54.084	6,815,190
2023-06-07	78.080	79.800	76.000	77.710	54.427	7,211,513
2023-06-06	74.620	82.970	74.010	80.490	56.374	10,809,239
2023-06-05	78.000	78.300	72.300	74.680	52.305	8,179,544
2023-06-02	76.650	80.030	75.590	79.030	55.351	8,286,320
2023-06-01	77.180	80.060	75.570	76.590	53.642	7,921,879
2023-05-31	77.660	79.090	74.300	77.100	54.000	8,690,453
2023-05-30	75.980	80.590	75.030	77.030	53.951	10,956,703
2023-05-29	80.080	80.580	75.600	76.060	53.271	10,565,646
2023-05-26	83.360	83.660	79.460	80.080	56.087	15,467,691
2023-05-25	70.880	85.200	70.000	85.200	59.673	19,069,582
2023-05-24	70.130	74.200	69.150	71.000	49.727	8,851,453
2023-05-23	67.500	73.000	67.370	71.500	50.077	7,646,839
2023-05-22	67.300	70.060	66.000	67.890	47.549	6,839,197
2023-05-19	71.050	71.650	69.060	69.800	48.887	5,985,070
2023-05-18	71.070	73.400	69.420	70.690	49.510	9,334,425
2023-05-17	67.000	71.990	64.490	71.030	49.748	11,688,037
2023-05-16	68.000	68.590	65.900	66.850	46.821	8,344,400
2023-05-15	63.360	70.490	63.300	68.930	48.278	11,655,446
2023-05-12	65.120	66.280	63.500	63.560	44.516	4,320,090
2023-05-11	65.400	67.560	63.410	64.800	45.385	7,735,288
2023-05-10	63.450	66.790	61.910	66.260	46.408	9,960,484
2023-05-09	66.450	67.000	63.200	63.450	44.439	7,551,593

← NewerPage 14 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.