Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	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

← NewerPage 4 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.