Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	37.590	39.010	37.100	39.010	27.322	3,054,520
2022-05-11	36.690	39.460	36.690	37.750	26.440	3,581,268
2022-05-10	35.020	37.090	34.580	36.920	25.858	2,868,520
2022-05-09	34.800	35.850	34.620	35.290	24.717	1,774,640
2022-05-06	34.130	35.370	33.900	34.850	24.408	1,815,039
2022-05-05	34.900	35.800	34.460	35.100	24.584	2,380,614
2022-04-29	33.860	35.010	32.880	34.610	24.240	3,616,432
2022-04-28	33.900	34.660	33.200	33.710	23.610	2,496,760
2022-04-27	31.480	34.470	30.190	34.370	24.072	3,564,960
2022-04-26	33.700	34.250	31.600	31.680	22.188	2,540,431
2022-04-25	36.480	36.700	33.030	33.330	23.344	3,051,448
2022-04-22	39.000	39.370	37.520	37.950	26.580	2,654,589
2022-04-21	40.780	41.480	39.030	39.160	27.427	1,696,100
2022-04-20	41.060	42.410	41.020	41.100	28.786	2,212,980
2022-04-19	41.250	42.800	41.030	41.570	29.115	2,652,020
2022-04-18	40.190	41.280	39.000	41.250	28.891	2,159,640
2022-04-15	40.130	40.590	38.750	39.700	27.805	2,134,237
2022-04-14	41.070	41.200	39.800	40.200	28.156	1,647,262
2022-04-13	41.560	41.560	40.380	40.390	28.289	1,400,000
2022-04-12	41.360	41.970	40.200	41.850	29.311	1,891,820
2022-04-11	43.180	43.180	40.860	41.180	28.842	2,152,564
2022-04-08	44.440	44.590	43.060	43.280	30.313	1,839,377
2022-04-07	46.110	46.340	44.200	44.220	30.971	2,424,940
2022-04-06	46.830	46.840	45.480	46.150	32.323	1,953,420
2022-04-01	47.000	47.620	46.060	46.990	32.911	2,084,237
2022-03-31	47.880	48.180	46.940	47.070	32.967	1,864,816
2022-03-30	47.130	48.460	47.100	48.310	33.836	2,342,480
2022-03-29	49.000	49.770	46.680	47.130	33.009	2,070,558
2022-03-28	48.110	48.960	47.750	48.290	33.822	1,886,187
2022-03-25	50.280	51.270	48.480	48.650	34.074	3,016,531
2022-03-24	51.610	52.040	49.560	50.280	35.215	3,265,710
2022-03-23	51.170	53.300	50.890	51.900	36.350	3,873,682
2022-03-22	53.090	54.280	50.500	50.790	35.573	5,666,242
2022-03-21	53.850	55.550	53.040	54.270	38.010	3,120,940
2022-03-18	55.420	56.090	53.500	53.850	37.716	3,514,420
2022-03-17	53.880	58.200	53.880	55.790	39.074	5,392,633
2022-03-16	52.580	53.880	50.500	53.630	37.562	3,045,000
2022-03-15	54.060	55.050	51.000	51.190	35.853	4,328,436
2022-03-14	57.900	57.900	55.240	55.250	38.696	3,056,760
2022-03-11	60.970	60.970	56.450	58.230	40.783	6,783,537
2022-03-10	60.000	63.120	59.220	62.030	43.445	7,417,414
2022-03-09	57.010	60.700	55.600	58.270	40.811	4,876,146
2022-03-08	57.750	59.020	56.180	56.920	39.866	2,951,702
2022-03-07	59.420	59.600	57.000	57.580	40.328	3,419,347
2022-03-04	58.500	61.760	58.050	59.670	41.792	3,621,312
2022-03-03	62.750	63.510	59.000	59.300	41.533	4,081,235
2022-03-02	62.400	63.360	60.300	62.610	43.851	3,995,646
2022-03-01	62.000	64.750	62.000	62.990	44.117	6,153,999
2022-02-28	59.010	62.500	57.700	61.030	42.745	3,861,849
2022-02-25	60.900	62.180	58.300	59.770	41.862	4,793,241
2022-02-24	61.200	63.830	59.630	60.910	42.660	4,151,326
2022-02-23	58.320	62.430	58.280	61.750	43.249	4,264,671
2022-02-22	58.770	59.000	56.500	58.000	40.622	2,679,457
2022-02-21	59.700	59.700	57.700	58.770	41.162	1,797,135
2022-02-18	60.010	60.090	58.780	59.010	41.330	2,029,720
2022-02-17	59.220	62.190	58.750	60.260	42.205	2,525,486
2022-02-16	59.160	59.700	57.250	59.430	41.624	1,774,080
2022-02-15	56.800	59.090	56.410	58.000	40.622	1,958,726
2022-02-14	55.560	57.410	54.750	56.620	39.656	1,456,508
2022-02-11	58.000	58.420	55.800	56.380	39.488	2,190,300

← NewerPage 19 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.