Wuxi Dk Electronic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 94.000 | 101.68 | 93.500 | 96.790 | 96.790 | 18,727,160 |
| 2026-01-20 | 89.280 | 97.000 | 89.200 | 91.200 | 91.200 | 18,725,760 |
| 2026-01-19 | 92.630 | 95.630 | 89.000 | 90.070 | 90.070 | 20,352,570 |
| 2026-01-16 | 84.150 | 89.900 | 82.010 | 87.540 | 87.540 | 19,601,212 |
| 2026-01-15 | 80.200 | 89.320 | 80.000 | 83.610 | 83.610 | 24,039,981 |
| 2026-01-14 | 75.910 | 84.480 | 71.980 | 80.650 | 80.650 | 33,192,429 |
| 2026-01-13 | 60.110 | 72.130 | 60.100 | 72.130 | 72.130 | 24,524,842 |
| 2026-01-12 | 60.600 | 62.800 | 59.800 | 60.110 | 60.110 | 8,036,202 |
| 2026-01-09 | 63.180 | 63.180 | 60.720 | 61.160 | 61.160 | 8,539,521 |
| 2026-01-08 | 62.400 | 64.800 | 62.150 | 63.690 | 63.690 | 5,863,187 |
| 2026-01-07 | 65.020 | 65.800 | 62.380 | 63.030 | 63.030 | 7,884,388 |
| 2026-01-06 | 60.240 | 63.280 | 60.240 | 62.150 | 62.150 | 6,268,734 |
| 2026-01-05 | 59.310 | 60.580 | 59.310 | 60.180 | 60.180 | 3,702,127 |
| 2025-12-31 | 60.310 | 60.930 | 59.000 | 59.270 | 59.270 | 3,172,582 |
| 2025-12-30 | 59.990 | 60.970 | 59.990 | 60.010 | 60.010 | 4,039,746 |
| 2025-12-29 | 63.520 | 63.900 | 60.030 | 60.880 | 60.880 | 8,242,253 |
| 2025-12-26 | 62.450 | 66.310 | 62.420 | 63.390 | 63.390 | 9,388,270 |
| 2025-12-25 | 62.450 | 63.170 | 61.710 | 62.400 | 62.400 | 3,636,852 |
| 2025-12-24 | 61.910 | 63.000 | 60.500 | 62.650 | 62.650 | 4,451,400 |
| 2025-12-23 | 64.000 | 64.040 | 61.300 | 61.940 | 61.940 | 6,161,306 |
| 2025-12-22 | 59.910 | 65.990 | 59.850 | 64.210 | 64.210 | 10,602,870 |
| 2025-12-19 | 62.070 | 63.300 | 59.900 | 60.020 | 60.020 | 6,035,970 |
| 2025-12-18 | 60.470 | 63.550 | 60.470 | 62.040 | 62.040 | 7,464,012 |
| 2025-12-17 | 65.000 | 65.000 | 58.680 | 60.460 | 60.460 | 8,688,808 |
| 2025-12-16 | 60.470 | 63.650 | 60.130 | 62.770 | 62.770 | 8,531,770 |
| 2025-12-15 | 60.000 | 62.500 | 60.000 | 60.650 | 60.650 | 4,874,444 |
| 2025-12-12 | 60.020 | 61.160 | 58.610 | 60.410 | 60.410 | 4,822,919 |
| 2025-12-11 | 61.750 | 62.880 | 60.230 | 60.310 | 60.310 | 4,190,200 |
| 2025-12-10 | 61.410 | 62.190 | 60.080 | 61.530 | 61.530 | 5,758,323 |
| 2025-12-09 | 56.000 | 64.560 | 55.680 | 61.400 | 61.400 | 10,911,698 |
| 2025-12-08 | 54.860 | 56.950 | 54.420 | 56.500 | 56.500 | 4,261,841 |
| 2025-12-05 | 56.720 | 56.960 | 54.420 | 54.800 | 54.800 | 5,224,396 |
| 2025-12-04 | 53.370 | 57.800 | 52.630 | 56.690 | 56.690 | 9,721,388 |
| 2025-12-03 | 53.730 | 53.810 | 52.100 | 53.180 | 53.180 | 3,032,496 |
| 2025-12-02 | 55.000 | 55.040 | 53.120 | 53.370 | 53.370 | 3,492,348 |
| 2025-12-01 | 56.370 | 57.560 | 53.900 | 55.000 | 55.000 | 5,094,770 |
| 2025-11-28 | 55.690 | 56.650 | 55.400 | 56.100 | 56.100 | 3,285,492 |
| 2025-11-27 | 55.800 | 56.950 | 55.500 | 55.930 | 55.930 | 4,277,885 |
| 2025-11-26 | 56.040 | 56.720 | 55.380 | 55.620 | 55.620 | 3,241,849 |
| 2025-11-25 | 56.000 | 57.620 | 56.000 | 56.340 | 56.340 | 4,849,716 |
| 2025-11-24 | 55.120 | 57.360 | 54.010 | 54.420 | 54.420 | 6,667,941 |
| 2025-11-21 | 55.450 | 56.130 | 52.730 | 53.500 | 53.500 | 7,158,592 |
| 2025-11-20 | 61.030 | 62.400 | 57.050 | 57.360 | 57.360 | 6,107,958 |
| 2025-11-19 | 63.000 | 64.310 | 60.010 | 61.020 | 61.020 | 5,671,851 |
| 2025-11-18 | 67.100 | 67.500 | 62.500 | 62.930 | 62.930 | 7,305,136 |
| 2025-11-17 | 67.450 | 68.500 | 65.700 | 67.250 | 67.250 | 5,152,671 |
| 2025-11-14 | 68.550 | 70.400 | 67.130 | 67.200 | 67.200 | 7,841,694 |
| 2025-11-13 | 68.080 | 71.650 | 66.700 | 70.500 | 70.500 | 12,641,419 |
| 2025-11-12 | 66.660 | 69.500 | 65.500 | 67.210 | 67.210 | 9,871,809 |
| 2025-11-11 | 66.900 | 70.990 | 66.000 | 67.710 | 67.710 | 13,161,224 |
| 2025-11-10 | 63.010 | 70.230 | 63.010 | 66.850 | 66.850 | 15,799,943 |
| 2025-11-07 | 60.500 | 61.300 | 58.880 | 60.250 | 60.250 | 5,019,687 |
| 2025-11-06 | 61.640 | 63.390 | 60.400 | 60.560 | 60.560 | 4,482,420 |
| 2025-11-05 | 59.970 | 62.220 | 59.500 | 61.050 | 61.050 | 4,651,831 |
| 2025-11-04 | 64.000 | 64.390 | 60.800 | 61.210 | 61.210 | 4,347,520 |
| 2025-11-03 | 61.540 | 64.480 | 60.020 | 64.220 | 64.220 | 7,343,068 |
| 2025-10-31 | 63.550 | 65.500 | 61.850 | 61.850 | 61.850 | 7,304,918 |
| 2025-10-30 | 64.660 | 66.100 | 63.280 | 63.810 | 63.810 | 5,869,250 |
| 2025-10-29 | 60.310 | 65.340 | 60.040 | 64.070 | 64.070 | 7,969,852 |
| 2025-10-28 | 65.000 | 65.590 | 62.800 | 63.450 | 63.450 | 8,839,589 |
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.