Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	77.820	78.560	72.790	73.510	51.485	7,733,147
2022-08-04	75.700	78.400	73.470	78.060	54.672	8,223,542
2022-08-03	79.900	82.670	73.270	75.890	53.152	11,145,146
2022-08-02	81.850	84.200	79.100	79.760	55.863	8,608,639
2022-08-01	79.440	86.500	78.020	84.850	59.428	7,788,900
2022-07-29	78.710	82.800	78.700	80.700	56.521	9,509,095
2022-07-28	74.500	81.020	73.020	77.800	54.490	11,874,619
2022-07-27	69.790	75.000	68.310	74.480	52.165	9,534,756
2022-07-26	69.730	70.990	65.000	69.880	48.943	9,088,262
2022-07-25	74.090	77.800	71.500	71.500	50.077	10,020,920
2022-07-22	68.880	77.010	68.700	73.500	51.478	12,201,099
2022-07-21	66.820	72.600	65.100	69.500	48.677	9,444,250
2022-07-20	66.790	67.880	64.010	66.820	46.800	5,527,398
2022-07-19	66.330	70.800	66.110	67.310	47.143	8,358,078
2022-07-18	64.700	68.500	63.110	67.400	47.206	8,933,440
2022-07-15	64.300	67.340	62.710	63.700	44.615	10,417,698
2022-07-14	60.000	64.900	58.590	64.290	45.028	8,882,489
2022-07-13	58.730	61.800	57.380	59.860	41.925	7,943,552
2022-07-12	64.000	65.370	59.210	59.590	41.736	6,698,528
2022-07-11	64.500	68.500	62.510	63.220	44.278	9,054,719
2022-07-08	62.850	66.650	62.150	66.260	46.408	10,999,371
2022-07-07	60.130	62.610	57.000	62.100	43.494	6,816,787
2022-07-06	59.930	62.800	59.000	60.210	42.170	6,974,093
2022-07-05	57.800	61.800	56.810	60.960	42.696	9,557,471
2022-07-04	57.200	57.800	55.790	57.350	40.167	5,204,865
2022-07-01	59.620	61.000	57.000	57.280	40.118	7,127,995
2022-06-30	58.910	61.850	58.500	59.600	41.743	9,031,260
2022-06-29	66.000	66.640	58.210	58.300	40.832	13,935,388
2022-06-28	69.000	69.650	65.500	68.130	47.717	11,623,088
2022-06-27	60.460	71.480	60.390	69.970	49.006	12,478,548
2022-06-24	58.320	64.980	58.010	60.340	42.261	14,895,739
2022-06-23	50.770	59.800	49.920	57.650	40.377	13,214,548
2022-06-22	48.000	51.990	47.400	49.910	34.956	8,513,807
2022-06-21	48.600	51.180	47.510	48.580	34.025	5,891,846
2022-06-20	48.550	51.180	48.380	49.520	34.683	6,247,844
2022-06-17	47.660	49.960	47.030	49.220	34.473	5,831,186
2022-06-16	46.000	49.000	45.990	48.470	33.948	6,047,385
2022-06-15	48.480	49.300	46.300	46.300	32.428	6,157,351
2022-06-14	49.450	49.450	47.400	48.480	33.955	5,722,445
2022-06-13	46.500	50.800	46.000	50.190	35.152	7,314,116
2022-06-10	44.670	47.150	44.670	46.850	32.813	4,671,598
2022-06-09	47.710	48.480	44.920	45.300	31.727	6,248,786
2022-06-08	46.810	48.810	45.020	48.000	33.618	8,073,016
2022-06-07	46.260	48.500	46.160	46.800	32.778	10,294,810
2022-06-06	42.810	46.800	42.780	45.890	32.141	5,682,247
2022-06-02	41.510	42.970	41.350	42.810	29.984	3,301,547
2022-06-01	41.550	42.280	41.150	41.410	29.003	2,779,980
2022-05-31	41.240	41.790	39.600	41.550	29.101	3,364,586
2022-05-30	39.790	40.800	39.150	40.700	28.506	2,449,722
2022-05-27	40.990	41.260	39.050	39.490	27.658	2,882,927
2022-05-26	41.090	41.600	39.720	40.470	28.345	2,673,300
2022-05-25	41.130	41.800	40.400	41.080	28.772	2,437,820
2022-05-24	42.640	43.370	41.050	41.070	28.765	3,927,700
2022-05-23	42.580	43.560	42.070	42.900	30.047	3,588,760
2022-05-20	41.820	42.870	41.120	42.580	29.822	4,969,207
2022-05-19	39.000	41.800	38.530	41.800	29.276	4,992,671
2022-05-18	39.990	40.570	39.310	39.590	27.728	2,523,780
2022-05-17	38.700	40.300	38.240	39.990	28.008	3,696,700
2022-05-16	38.530	40.250	38.230	38.660	27.077	2,930,060
2022-05-13	39.550	39.780	38.030	38.150	26.720	2,479,540

← NewerPage 18 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.