Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	85.680	86.500	84.230	84.500	84.500	5,928,613
2026-04-23	85.980	89.090	83.950	85.640	85.640	8,035,353
2026-04-22	84.470	85.850	82.290	85.300	85.300	5,162,087
2026-04-21	85.600	86.440	83.930	85.320	85.320	3,722,601
2026-04-20	84.500	87.350	84.020	85.600	85.600	5,639,710
2026-04-17	84.350	85.900	83.380	84.860	84.860	5,574,809
2026-04-16	84.260	86.660	82.820	85.490	85.490	5,061,172
2026-04-15	84.930	87.480	83.960	84.230	84.230	6,311,025
2026-04-14	84.060	86.490	82.780	84.450	84.450	4,721,886
2026-04-13	82.000	85.400	82.000	83.850	83.850	4,796,276
2026-04-10	82.950	85.580	82.060	83.410	83.410	5,987,680
2026-04-09	81.810	83.100	80.450	82.180	82.180	3,840,730
2026-04-08	80.000	83.840	80.000	83.180	83.180	5,482,807
2026-04-07	78.970	79.950	77.930	78.390	78.390	3,165,820
2026-04-03	80.930	81.350	77.880	78.580	78.580	4,044,978
2026-04-02	81.810	82.660	79.900	80.540	80.540	3,568,275
2026-04-01	82.610	83.970	80.940	82.410	82.410	5,120,670
2026-03-31	83.800	85.060	80.580	81.390	81.390	5,343,217
2026-03-30	85.000	85.300	82.000	83.660	83.660	6,303,620
2026-03-27	84.700	86.200	82.670	85.050	85.050	4,309,240
2026-03-26	86.920	88.470	84.170	85.150	85.150	5,004,920
2026-03-25	88.160	91.930	86.500	87.240	87.240	7,681,682
2026-03-24	90.010	90.630	83.880	88.000	88.000	8,663,333
2026-03-23	93.000	94.930	87.350	87.770	87.770	9,022,024
2026-03-20	98.210	100.35	93.080	94.070	94.070	10,691,380
2026-03-19	97.580	101.06	97.160	97.720	97.720	5,717,075
2026-03-18	97.460	102.84	95.680	99.770	99.770	7,032,595
2026-03-17	100.50	101.53	95.500	95.550	95.550	4,377,237
2026-03-16	99.000	99.450	95.280	98.500	98.500	5,260,117
2026-03-13	99.000	100.81	97.020	97.700	97.700	6,359,515
2026-03-12	104.00	106.64	98.530	99.900	99.900	5,892,004
2026-03-11	105.00	106.78	103.75	103.80	103.80	7,273,661
2026-03-10	101.87	106.44	101.02	104.93	104.93	7,401,840
2026-03-09	100.84	102.99	95.900	100.64	100.64	7,701,584
2026-03-06	102.14	107.70	101.50	104.50	104.50	6,878,889
2026-03-05	109.29	110.29	101.81	103.37	103.37	7,063,735
2026-03-04	103.25	107.88	103.00	105.81	105.81	7,447,279
2026-03-03	116.97	119.55	104.49	105.95	105.95	15,280,902
2026-03-02	112.00	128.20	111.89	118.15	118.15	16,255,582
2026-02-27	112.00	119.68	111.49	117.46	117.46	12,261,070
2026-02-26	115.00	117.74	111.50	112.66	112.66	8,233,157
2026-02-25	115.77	119.00	111.55	116.20	116.20	9,177,729
2026-02-24	119.82	122.00	114.00	117.50	117.50	8,395,037
2026-02-13	119.00	121.50	114.48	120.01	120.01	10,357,763
2026-02-12	111.63	121.21	109.00	119.25	119.25	12,628,720
2026-02-11	113.04	115.10	110.08	111.60	111.60	8,858,767
2026-02-10	116.46	116.78	110.00	112.72	112.72	11,172,877
2026-02-09	109.79	119.08	105.74	118.00	118.00	20,432,071
2026-02-06	106.48	108.00	103.00	106.04	106.04	11,991,375
2026-02-05	113.90	114.99	104.24	107.71	107.71	17,897,891
2026-02-04	124.46	124.97	117.47	120.91	120.91	15,809,960
2026-02-03	108.61	123.97	108.50	123.97	123.97	22,892,215
2026-02-02	110.00	112.10	103.20	103.31	103.31	11,047,101
2026-01-30	109.36	111.50	102.77	108.41	108.41	14,169,075
2026-01-29	115.73	117.90	109.00	110.06	110.06	14,189,680
2026-01-28	115.13	121.10	113.15	116.98	116.98	15,296,490
2026-01-27	107.14	124.30	104.89	118.11	118.11	23,016,670
2026-01-26	111.01	113.00	102.00	106.80	106.80	24,622,580
2026-01-23	97.990	115.96	97.000	115.40	115.40	29,067,131
2026-01-22	98.970	99.880	92.470	97.020	97.020	15,135,350

← NewerPage 3 of 21 · 1,219 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.