Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	69.010	69.300	65.410	66.250	46.400	8,805,108
2023-05-05	70.280	70.300	65.750	68.580	48.032	12,898,660
2023-05-04	73.060	76.080	70.750	72.100	50.498	12,344,270
2023-04-28	72.490	75.710	68.990	73.990	51.821	17,210,649
2023-04-27	70.400	76.180	68.000	73.080	51.184	21,676,797
2023-04-26	55.550	66.820	55.020	66.820	46.800	14,778,976
2023-04-25	54.930	58.010	53.700	55.680	38.997	9,957,677
2023-04-24	63.400	63.900	54.240	55.200	38.661	18,263,975
2023-04-21	54.200	57.880	54.000	55.890	39.144	7,769,904
2023-04-20	55.250	56.300	53.420	53.680	37.597	4,331,903
2023-04-19	55.880	56.490	54.630	55.490	38.864	3,479,235
2023-04-18	57.800	57.800	55.600	56.130	39.313	2,875,303
2023-04-17	55.980	57.580	55.950	57.010	39.929	3,397,310
2023-04-14	55.580	57.180	54.800	55.980	39.208	2,947,004
2023-04-13	57.200	57.770	55.400	55.570	38.920	2,575,946
2023-04-12	55.820	57.750	55.820	56.930	39.873	3,917,006
2023-04-11	56.770	57.290	55.520	55.810	39.089	3,112,054
2023-04-10	56.370	57.700	55.500	57.190	40.055	5,570,234
2023-04-07	57.200	59.090	56.400	56.580	39.628	4,972,524
2023-04-06	56.000	58.880	56.000	57.980	40.608	5,221,713
2023-04-04	58.000	58.500	55.810	56.830	39.803	8,122,424
2023-04-03	54.890	56.500	53.480	56.160	39.334	6,665,166
2023-03-31	54.010	57.370	53.680	54.740	38.339	9,349,803
2023-03-30	54.400	54.680	52.910	53.980	37.807	5,600,541
2023-03-29	52.710	54.980	52.060	54.640	38.269	9,581,637
2023-03-28	50.000	54.310	49.510	52.790	36.973	11,908,157
2023-03-27	45.230	49.860	45.120	49.500	34.669	8,094,388
2023-03-24	44.650	45.940	44.390	45.590	31.931	3,502,930
2023-03-23	44.810	45.170	44.180	44.510	31.174	1,890,221
2023-03-22	45.390	45.770	44.700	44.830	31.398	1,964,033
2023-03-21	45.000	45.320	44.210	45.100	31.587	2,090,926
2023-03-20	44.020	45.370	42.500	45.080	31.573	3,771,184
2023-03-17	44.060	44.800	43.750	44.170	30.936	3,102,831
2023-03-16	46.780	46.780	43.480	43.830	30.698	4,564,830
2023-03-15	46.950	48.090	46.620	46.800	32.778	2,690,668
2023-03-14	47.420	47.480	46.100	46.810	32.785	3,340,551
2023-03-13	49.500	49.690	47.080	47.730	33.429	3,978,234
2023-03-10	48.900	50.080	48.210	49.660	34.781	4,940,411
2023-03-09	46.880	50.770	46.790	49.800	34.879	7,857,626
2023-03-08	46.800	47.480	46.170	46.780	32.764	1,962,590
2023-03-07	47.210	47.500	46.580	46.620	32.652	2,302,867
2023-03-06	47.010	47.780	45.770	47.600	33.338	3,431,864
2023-03-03	46.410	47.320	46.410	47.030	32.939	2,168,684
2023-03-02	47.370	47.770	46.290	46.320	32.442	3,143,541
2023-03-01	48.200	48.360	47.190	47.610	33.345	2,477,706
2023-02-28	48.080	48.490	47.290	48.240	33.787	2,422,610
2023-02-27	48.640	49.600	48.010	48.060	33.661	2,740,220
2023-02-24	49.500	49.850	48.300	48.640	34.067	2,121,000
2023-02-23	48.500	50.080	48.310	49.480	34.655	3,637,158
2023-02-22	49.000	49.700	48.340	48.490	33.962	3,083,022
2023-02-21	48.300	49.430	47.880	49.400	34.599	3,420,485
2023-02-20	47.900	48.290	47.100	48.290	33.822	2,981,552
2023-02-17	49.700	49.990	47.960	48.030	33.639	4,249,623
2023-02-16	54.300	54.300	49.320	49.900	34.949	7,233,793
2023-02-15	54.680	55.890	54.020	54.310	38.038	2,813,539
2023-02-14	55.700	56.080	54.680	55.280	38.717	2,575,630
2023-02-13	55.010	56.290	54.860	55.570	38.920	3,119,851
2023-02-10	56.380	56.850	54.670	55.320	38.745	3,651,072
2023-02-09	54.200	56.600	53.260	56.320	39.446	6,090,515
2023-02-08	55.430	55.900	54.160	54.300	38.031	3,292,219

← NewerPage 15 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.