Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	63.870	64.720	62.660	63.170	44.243	3,602,453
2022-11-04	63.320	64.280	62.860	63.870	44.734	4,611,294
2022-11-03	60.810	64.300	60.010	63.780	44.671	6,240,501
2022-11-02	57.980	62.500	56.640	61.230	42.885	7,001,365
2022-11-01	52.710	57.740	52.470	57.660	40.384	6,352,269
2022-10-31	52.990	55.370	51.860	52.470	36.749	4,635,601
2022-10-28	56.260	57.960	53.200	53.270	37.310	4,533,551
2022-10-27	57.580	61.550	57.180	57.270	40.111	7,543,779
2022-10-26	54.000	59.000	53.550	58.220	40.776	9,185,314
2022-10-25	56.030	57.980	54.710	56.430	39.523	4,626,223
2022-10-24	58.850	59.470	56.070	56.730	39.733	4,759,147
2022-10-21	55.710	58.600	54.760	58.030	40.643	5,837,178
2022-10-20	55.960	56.370	53.740	55.210	38.668	3,940,664
2022-10-19	55.940	57.600	55.600	55.960	39.194	3,839,784
2022-10-18	55.340	57.080	54.820	56.310	39.439	4,300,240
2022-10-17	54.510	55.640	53.800	55.340	38.759	4,737,565
2022-10-14	53.380	55.660	51.670	55.610	38.948	6,077,202
2022-10-13	49.720	53.310	48.880	51.960	36.392	6,259,820
2022-10-12	47.400	50.180	46.220	49.990	35.012	5,124,380
2022-10-11	47.470	47.950	46.240	46.910	32.855	3,915,840
2022-10-10	49.880	50.500	46.610	46.990	32.911	5,671,904
2022-09-30	52.970	53.300	49.290	49.290	34.522	5,715,640
2022-09-29	52.070	53.690	50.510	53.300	37.331	5,216,820
2022-09-28	55.600	56.190	51.860	51.870	36.329	6,552,137
2022-09-27	56.920	58.300	54.610	56.230	39.383	4,765,880
2022-09-26	55.980	58.330	55.050	56.540	39.600	3,629,694
2022-09-23	58.100	59.800	55.890	56.190	39.355	2,978,854
2022-09-22	57.800	60.250	57.160	58.590	41.036	3,061,517
2022-09-21	58.920	59.530	57.700	58.020	40.636	2,781,440
2022-09-20	58.230	60.580	58.000	58.920	41.267	4,600,324
2022-09-19	58.150	59.490	56.600	57.050	39.957	2,824,007
2022-09-16	58.860	60.190	57.900	57.990	40.615	3,556,154
2022-09-15	63.520	64.100	57.300	59.040	41.351	6,403,740
2022-09-14	64.850	66.500	62.850	63.600	44.545	3,028,200
2022-09-13	65.800	66.770	63.200	65.550	45.910	3,687,780
2022-09-09	66.690	67.800	64.100	65.510	45.882	3,151,750
2022-09-08	67.850	70.990	66.480	66.880	46.842	4,216,017
2022-09-07	66.180	69.390	65.990	68.370	47.885	5,672,844
2022-09-06	63.960	67.460	62.490	66.800	46.786	5,759,962
2022-09-05	62.290	66.810	61.530	64.010	44.832	5,430,749
2022-09-02	62.090	64.360	60.590	62.230	43.585	3,774,607
2022-09-01	63.630	64.990	61.310	62.080	43.480	5,365,935
2022-08-31	68.050	70.200	63.360	63.560	44.516	6,386,514
2022-08-30	72.050	72.190	68.600	69.020	48.341	4,538,240
2022-08-29	67.350	74.610	66.900	72.100	50.498	5,532,279
2022-08-26	70.020	73.200	68.500	69.320	48.551	5,292,429
2022-08-25	79.820	81.000	69.200	70.820	49.601	11,726,904
2022-08-24	88.700	88.700	79.600	79.870	55.940	6,873,224
2022-08-23	84.000	90.900	83.000	87.050	60.969	8,127,889
2022-08-22	83.080	90.500	81.090	89.580	62.740	7,342,965
2022-08-19	88.010	88.590	83.800	84.860	59.435	5,898,272
2022-08-18	85.180	90.600	85.120	89.380	62.600	7,844,498
2022-08-17	82.210	87.860	80.400	85.580	59.939	8,990,263
2022-08-16	83.510	86.550	79.950	81.610	57.158	8,127,273
2022-08-15	76.080	83.900	76.020	83.900	58.762	6,736,545
2022-08-12	81.990	83.500	77.000	77.360	54.182	5,478,515
2022-08-11	83.510	85.390	81.560	83.280	58.328	5,072,233
2022-08-10	81.010	86.090	80.980	82.880	58.048	6,089,937
2022-08-09	78.980	85.670	77.600	82.920	58.076	8,697,222
2022-08-08	73.020	79.690	70.500	79.680	55.807	7,950,247

← NewerPage 17 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.