Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	61.420	62.160	58.000	58.680	41.099	2,808,234
2022-02-09	61.340	61.520	59.350	61.470	43.053	1,708,691
2022-02-08	61.390	61.780	59.110	60.570	42.422	1,559,906
2022-02-07	62.000	62.480	60.500	61.390	42.997	1,466,648
2022-01-28	62.040	62.790	59.900	60.610	42.450	1,654,520
2022-01-27	63.690	65.500	61.710	61.770	43.263	1,508,780
2022-01-26	65.900	65.900	62.580	64.080	44.881	1,837,010
2022-01-25	65.870	68.150	63.750	63.830	44.706	2,389,408
2022-01-24	62.840	66.850	62.450	65.650	45.980	2,643,975
2022-01-21	62.530	63.950	61.470	63.030	44.145	2,030,840
2022-01-20	66.290	67.140	62.400	62.500	43.774	2,997,633
2022-01-19	67.810	67.900	66.010	66.300	46.435	1,997,101
2022-01-18	69.680	70.100	67.180	67.810	47.493	1,824,111
2022-01-17	70.500	71.000	69.190	69.620	48.761	2,048,620
2022-01-14	69.430	71.980	68.800	70.470	49.356	2,052,412
2022-01-13	71.870	71.870	68.880	69.450	48.642	3,293,220
2022-01-12	68.950	71.800	68.950	71.510	50.085	2,014,741
2022-01-11	72.330	72.600	67.800	68.940	48.285	3,428,804
2022-01-10	72.000	72.980	70.500	72.330	50.659	1,513,722
2022-01-07	75.100	75.910	72.000	72.050	50.463	2,538,026
2022-01-06	76.390	76.980	72.000	75.610	52.956	2,333,720
2022-01-05	79.650	80.620	77.200	77.490	54.273	2,658,180
2022-01-04	79.500	83.230	77.800	80.010	56.038	4,011,000
2021-12-31	79.000	81.660	77.380	80.000	56.031	3,490,200
2021-12-30	79.190	80.150	76.810	77.040	53.958	2,145,487
2021-12-29	78.620	80.930	77.650	79.800	55.891	2,071,160
2021-12-28	75.850	80.160	75.220	79.660	55.793	2,769,256
2021-12-27	79.380	79.380	74.510	75.250	52.704	2,651,531
2021-12-24	81.020	82.940	77.680	77.880	54.546	2,547,160
2021-12-23	80.560	82.780	80.370	81.960	57.404	2,657,760
2021-12-22	79.830	81.650	79.000	80.800	56.591	2,252,880
2021-12-21	78.930	80.970	77.800	79.610	55.758	1,827,420
2021-12-20	82.030	83.860	78.080	78.660	55.092	3,420,712
2021-12-17	90.600	90.600	82.770	82.960	58.104	4,577,875
2021-12-16	86.550	91.810	86.550	90.600	63.455	3,792,259
2021-12-15	89.000	90.120	86.320	86.540	60.611	2,576,897
2021-12-14	90.840	91.610	88.500	88.900	62.264	2,699,417
2021-12-13	91.080	92.500	89.310	91.600	64.155	2,742,636
2021-12-10	89.640	93.200	87.350	91.370	63.994	3,360,280
2021-12-09	95.990	95.990	89.510	90.010	63.042	3,173,940
2021-12-08	90.690	96.200	90.690	94.160	65.948	4,353,357
2021-12-07	94.990	95.840	88.740	90.060	63.077	4,640,820
2021-12-06	96.000	99.450	94.090	94.600	66.256	3,994,407
2021-12-03	96.280	100.97	95.500	97.160	68.049	5,940,657
2021-12-02	94.310	99.560	93.080	98.270	68.827	8,780,240
2021-12-01	93.420	96.240	91.680	95.050	66.572	5,382,720
2021-11-30	95.190	97.300	92.330	92.850	65.031	5,701,075
2021-11-29	91.960	97.590	90.770	95.380	66.803	9,211,440
2021-11-26	97.090	107.00	95.700	96.070	67.286	13,516,704
2021-11-25	92.480	99.550	91.650	95.000	66.537	10,300,577
2021-11-24	91.060	96.740	88.010	94.210	65.983	12,595,935
2021-11-23	85.700	93.580	85.700	90.020	63.049	11,367,767
2021-11-22	84.330	87.230	81.260	85.300	59.743	9,284,473
2021-11-19	74.800	86.990	74.580	84.550	59.218	11,481,866
2021-11-18	73.300	76.550	73.020	75.240	52.697	4,132,605
2021-11-17	72.160	74.180	72.160	74.000	51.828	3,266,340
2021-11-16	74.690	75.690	71.900	72.250	50.603	3,739,260
2021-11-15	76.760	78.600	74.210	74.400	52.109	4,856,363
2021-11-12	75.370	78.930	75.210	76.810	53.797	4,321,660
2021-11-11	77.600	78.120	75.100	75.370	52.788	3,773,420

← NewerPage 20 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.