Wuxi Dk Electronic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 77.440 | 78.420 | 76.500 | 77.010 | 53.937 | 3,061,704 |
| 2021-11-09 | 73.900 | 79.220 | 73.280 | 77.700 | 54.420 | 5,106,712 |
| 2021-11-08 | 76.500 | 76.500 | 71.500 | 73.900 | 51.758 | 6,883,433 |
| 2021-11-05 | 80.040 | 80.430 | 76.510 | 76.820 | 53.804 | 4,181,044 |
| 2021-11-04 | 78.500 | 82.480 | 78.460 | 80.500 | 56.381 | 3,962,420 |
| 2021-11-03 | 76.930 | 79.200 | 75.880 | 77.510 | 54.287 | 3,559,780 |
| 2021-11-02 | 80.780 | 80.800 | 75.280 | 76.470 | 53.558 | 4,803,820 |
| 2021-11-01 | 77.000 | 81.800 | 76.850 | 80.400 | 56.311 | 5,376,840 |
| 2021-10-29 | 76.950 | 80.240 | 76.190 | 78.510 | 54.987 | 4,252,917 |
| 2021-10-28 | 80.000 | 81.480 | 76.360 | 77.170 | 54.049 | 5,508,216 |
| 2021-10-27 | 87.190 | 87.600 | 79.670 | 80.300 | 56.241 | 9,644,031 |
| 2021-10-26 | 94.100 | 95.300 | 92.170 | 94.680 | 66.312 | 4,274,817 |
| 2021-10-25 | 87.000 | 94.380 | 85.000 | 93.200 | 65.276 | 5,213,395 |
| 2021-10-22 | 90.650 | 91.850 | 86.000 | 87.000 | 60.934 | 3,640,560 |
| 2021-10-21 | 93.300 | 93.880 | 89.250 | 90.730 | 63.546 | 3,868,480 |
| 2021-10-20 | 90.930 | 95.510 | 90.400 | 93.300 | 65.346 | 4,109,420 |
| 2021-10-19 | 92.950 | 93.900 | 91.000 | 91.300 | 63.945 | 4,081,806 |
| 2021-10-18 | 88.100 | 94.500 | 86.900 | 92.950 | 65.101 | 5,987,711 |
| 2021-10-15 | 88.000 | 90.270 | 86.150 | 88.100 | 61.704 | 3,302,576 |
| 2021-10-14 | 83.420 | 90.850 | 82.200 | 89.040 | 62.362 | 5,005,560 |
← NewerPage 21 of 21 · 1,220 trading days
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.