Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	54.300	56.350	54.090	54.880	38.437	4,158,327
2023-02-06	54.000	54.680	53.630	54.160	37.933	2,415,232
2023-02-03	54.900	55.160	53.420	54.150	37.926	2,931,707
2023-02-02	56.000	56.300	54.860	54.990	38.514	2,915,028
2023-02-01	55.420	56.650	54.510	55.940	39.180	3,563,798
2023-01-31	54.010	56.310	54.000	55.650	38.976	4,854,255
2023-01-30	53.010	55.500	52.880	54.510	38.178	4,825,994
2023-01-20	52.300	54.890	52.100	53.700	37.611	4,258,137
2023-01-19	52.800	52.820	51.800	52.010	36.427	2,235,100
2023-01-18	53.500	53.860	52.700	52.880	37.036	1,840,580
2023-01-17	53.290	54.820	53.030	53.210	37.267	3,198,818
2023-01-16	52.910	54.850	52.060	52.900	37.050	4,261,279
2023-01-13	54.000	54.580	51.610	52.510	36.777	4,110,681
2023-01-12	54.550	55.120	53.680	54.180	37.947	2,849,630
2023-01-11	55.500	56.150	53.800	53.940	37.779	5,087,181
2023-01-10	56.520	57.780	55.620	56.080	39.278	3,688,405
2023-01-09	56.260	58.500	55.400	56.500	39.572	5,965,817
2023-01-06	53.330	57.900	52.500	56.010	39.229	6,734,270
2023-01-05	51.600	53.960	51.600	53.280	37.316	4,459,025
2023-01-04	52.800	53.380	51.580	52.170	36.539	2,980,619
2023-01-03	51.300	53.300	50.410	52.280	36.616	2,750,041
2022-12-30	51.750	52.650	51.210	51.390	35.993	1,824,566
2022-12-29	52.380	53.420	51.200	51.330	35.951	2,631,374
2022-12-28	53.560	54.050	52.500	52.630	36.861	3,528,856
2022-12-27	51.340	53.990	51.000	53.530	37.492	5,416,868
2022-12-26	46.350	51.800	46.350	51.340	35.958	4,369,169
2022-12-23	46.500	47.990	46.280	46.750	32.743	1,854,617
2022-12-22	49.180	49.380	46.800	47.000	32.918	2,626,089
2022-12-21	49.900	50.410	48.380	49.180	34.445	1,753,071
2022-12-20	49.000	50.380	48.510	49.860	34.921	1,902,783
2022-12-19	49.310	50.630	49.030	49.240	34.487	1,603,352
2022-12-16	51.500	51.700	49.380	49.530	34.690	2,846,334
2022-12-15	50.590	52.200	50.000	51.850	36.315	2,739,413
2022-12-14	50.770	51.650	50.460	50.680	35.496	2,458,002
2022-12-13	52.960	52.980	50.400	50.500	35.369	3,404,468
2022-12-12	54.000	54.000	52.280	52.510	36.777	3,677,501
2022-12-09	55.000	56.160	54.190	54.270	38.010	3,149,942
2022-12-08	54.520	56.950	54.100	55.630	38.962	3,200,520
2022-12-07	55.210	56.460	54.820	55.050	38.556	3,302,952
2022-12-06	56.260	57.000	55.120	56.030	39.243	3,512,962
2022-12-05	59.320	59.330	55.600	57.120	40.006	5,260,635
2022-12-02	57.980	60.480	57.300	59.800	41.883	4,489,289
2022-12-01	58.800	59.410	57.500	58.000	40.622	3,919,330
2022-11-30	57.300	58.670	56.000	57.940	40.580	3,642,058
2022-11-29	60.200	61.000	57.070	57.670	40.391	5,704,805
2022-11-28	58.990	61.160	58.500	60.400	42.303	3,143,723
2022-11-25	62.300	62.570	60.350	60.680	42.499	4,137,677
2022-11-24	64.080	65.300	62.020	63.590	44.537	7,440,419
2022-11-23	61.000	65.640	59.400	64.390	45.098	8,957,691
2022-11-22	65.000	65.000	60.610	61.260	42.906	7,648,565
2022-11-21	58.500	65.450	58.250	65.390	45.798	11,538,557
2022-11-18	57.180	60.980	56.190	57.800	40.482	4,529,298
2022-11-17	58.000	58.200	55.180	57.180	40.048	3,487,965
2022-11-16	60.980	61.360	57.900	58.000	40.622	4,093,766
2022-11-15	56.660	60.950	56.350	60.950	42.688	4,735,234
2022-11-14	58.020	59.530	56.320	56.670	39.691	3,316,320
2022-11-11	62.000	62.760	58.250	58.590	41.036	3,951,305
2022-11-10	61.650	63.300	59.860	59.950	41.988	2,978,780
2022-11-09	63.000	63.280	61.100	62.330	43.655	2,024,260
2022-11-08	63.160	63.460	61.000	62.220	43.578	2,834,729

← NewerPage 16 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.