Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	55.720	57.330	55.300	56.130	56.130	4,131,362
2026-07-22	56.500	59.510	55.880	56.290	56.290	5,780,754
2026-07-21	55.410	57.080	49.500	57.000	57.000	8,083,966
2026-07-20	58.780	59.510	52.330	54.440	54.440	7,824,596
2026-07-17	63.660	65.590	57.930	58.200	58.200	7,017,430
2026-07-16	65.300	68.510	63.120	63.690	63.690	5,448,068
2026-07-15	71.000	72.750	65.400	65.580	65.580	5,267,026
2026-07-14	70.740	71.650	67.000	69.840	69.840	5,422,966
2026-07-13	77.450	78.350	70.500	70.950	70.950	5,885,237
2026-07-10	81.970	83.500	77.680	78.000	78.000	5,753,845
2026-07-09	75.750	81.490	72.800	81.000	81.000	7,338,065
2026-07-08	75.300	77.490	71.000	73.860	73.860	5,458,064
2026-07-07	76.650	77.430	74.020	75.360	75.360	4,728,718
2026-07-06	83.330	84.900	74.820	76.680	76.680	7,606,805
2026-07-03	84.900	86.560	80.880	81.810	81.810	6,653,599
2026-07-02	86.740	91.260	83.500	84.100	84.100	8,516,941
2026-07-01	91.600	92.230	87.140	88.020	88.020	6,973,096
2026-06-30	83.700	89.190	83.090	89.170	89.170	8,330,983
2026-06-29	85.930	89.900	82.160	84.200	84.200	7,499,220
2026-06-26	85.280	90.680	83.830	85.770	85.770	8,865,649
2026-06-25	89.660	90.880	85.280	85.750	85.750	6,125,700
2026-06-24	88.490	89.320	84.200	87.710	87.710	6,954,706
2026-06-23	91.900	96.580	88.200	88.880	88.880	10,020,568
2026-06-22	85.840	92.730	83.520	92.390	92.390	13,603,105
2026-06-18	78.730	90.530	78.000	86.200	86.200	11,615,640
2026-06-17	79.020	80.480	77.830	78.060	78.060	4,971,180
2026-06-16	78.590	80.750	76.940	80.020	80.020	4,962,055
2026-06-15	76.500	78.880	75.850	78.190	78.190	6,822,405
2026-06-12	78.000	79.860	75.480	75.770	75.770	5,725,907
2026-06-11	77.330	78.400	75.920	77.000	77.000	3,815,058
2026-06-10	79.100	79.560	76.160	77.910	77.910	4,987,400
2026-06-09	78.510	80.870	77.020	80.630	80.630	5,635,440
2026-06-08	79.000	82.500	75.880	77.210	77.210	6,832,900
2026-06-05	82.070	86.160	78.190	82.030	82.030	8,759,239
2026-06-04	81.260	84.330	80.020	82.800	82.800	4,969,562
2026-06-03	81.000	85.750	79.970	82.220	82.220	7,565,593
2026-06-02	82.850	83.320	78.000	81.880	81.880	6,264,909
2026-06-01	87.520	88.490	82.000	82.300	82.300	7,404,949
2026-05-29	96.060	98.430	84.800	85.800	85.800	12,133,790
2026-05-28	94.100	97.400	92.920	95.540	95.540	5,922,278
2026-05-27	101.14	102.65	94.450	95.260	95.260	8,002,868
2026-05-26	101.00	102.50	96.870	99.270	99.270	7,805,425
2026-05-25	95.900	101.18	93.810	100.66	100.66	9,525,932
2026-05-22	91.250	96.080	90.350	95.200	95.200	7,738,340
2026-05-21	97.490	98.250	89.860	90.160	90.160	9,040,984
2026-05-20	96.700	97.880	95.060	95.580	95.580	6,146,866
2026-05-19	94.100	96.800	91.490	96.700	96.700	7,903,917
2026-05-18	91.860	97.380	91.450	94.890	94.890	9,926,933
2026-05-15	93.350	94.300	89.000	91.430	91.430	9,884,157
2026-05-14	100.00	100.00	93.350	93.350	93.350	10,579,720
2026-05-13	94.000	96.500	91.700	95.160	95.160	7,721,682
2026-05-12	98.570	99.440	94.260	95.170	95.170	7,237,828
2026-05-11	95.950	100.50	95.120	97.850	97.850	11,390,793
2026-05-08	96.800	96.800	93.400	94.250	94.250	7,972,308
2026-05-07	95.100	97.200	94.690	96.070	96.070	8,141,455
2026-05-06	93.050	96.800	91.500	95.100	95.100	11,993,219
2026-04-30	90.420	94.110	89.890	90.890	90.890	9,538,440
2026-04-29	84.730	91.000	80.030	90.080	90.080	10,304,330
2026-04-28	87.600	88.080	84.730	85.480	85.480	6,815,982
2026-04-27	84.500	90.280	84.500	87.600	87.600	8,071,059

← NewerPage 2 of 5 · 241 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.