Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	66.150	67.710	64.660	66.910	66.910	13,263,920
2025-10-24	65.000	66.000	63.330	64.150	64.150	10,624,028
2025-10-23	64.500	65.820	60.760	63.200	63.200	9,146,426
2025-10-22	62.540	67.550	62.540	64.870	64.870	11,161,026
2025-10-21	62.140	64.850	61.500	63.410	63.410	7,943,147
2025-10-20	63.010	63.690	60.660	61.420	61.420	7,377,500
2025-10-17	64.610	65.600	60.030	61.900	61.900	11,461,601
2025-10-16	64.420	68.000	62.970	64.530	64.530	12,488,108
2025-10-15	66.970	66.970	57.700	64.420	64.420	16,526,742
2025-10-14	72.840	73.880	67.410	67.640	67.640	9,080,738
2025-10-13	65.630	72.020	64.930	71.700	71.700	9,091,626
2025-10-10	73.750	73.800	68.180	69.550	69.550	11,436,660
2025-10-09	70.000	75.000	67.460	74.610	74.610	12,802,175
2025-09-30	66.170	69.900	65.760	69.240	69.240	10,259,545
2025-09-29	63.720	65.980	62.500	65.660	65.660	9,042,572
2025-09-26	62.420	67.690	62.420	63.720	63.720	11,071,751
2025-09-25	62.000	63.660	61.130	63.270	63.270	9,440,688
2025-09-24	61.440	62.180	59.750	60.830	60.830	8,990,913
2025-09-23	59.100	61.450	58.250	60.000	60.000	7,355,690
2025-09-22	59.770	60.230	58.000	59.240	59.240	7,504,058
2025-09-19	57.480	60.440	57.480	59.770	59.770	10,593,642
2025-09-18	57.100	59.590	56.360	57.180	57.180	8,495,108
2025-09-17	57.510	58.300	56.460	57.250	57.250	5,449,209
2025-09-16	56.510	57.360	55.930	57.300	57.300	5,460,120
2025-09-15	57.010	60.660	55.990	56.530	56.530	12,223,449
2025-09-12	55.220	57.570	54.250	56.580	56.580	8,553,832
2025-09-11	54.500	55.600	52.000	55.180	55.180	7,780,811
2025-09-10	53.450	55.880	53.000	54.600	54.600	10,686,214
2025-09-09	53.430	55.650	52.930	53.380	53.380	10,633,024
2025-09-08	54.090	54.100	51.800	53.900	53.900	9,123,359
2025-09-05	52.000	54.260	50.400	53.480	53.480	12,740,518
2025-09-04	51.050	53.750	49.990	51.250	51.250	9,971,259
2025-09-03	52.440	53.870	50.980	51.630	51.630	8,997,843
2025-09-02	50.630	52.220	49.270	51.490	51.490	11,721,506
2025-09-01	51.910	51.990	50.000	50.710	50.710	8,598,639
2025-08-29	46.430	51.000	46.240	50.610	50.610	16,549,496
2025-08-28	45.730	46.470	44.660	46.440	46.440	7,368,647
2025-08-27	46.920	47.740	45.770	45.780	45.780	5,989,181
2025-08-26	47.390	48.000	46.900	46.940	46.940	6,105,879
2025-08-25	48.830	49.000	47.110	47.520	47.520	9,925,126
2025-08-22	46.990	49.230	46.640	48.820	48.820	9,331,428
2025-08-21	46.260	47.650	46.010	46.810	46.810	7,774,839
2025-08-20	45.990	46.290	45.050	46.270	46.270	5,644,476
2025-08-19	45.500	46.150	45.280	45.580	45.580	4,622,274
2025-08-18	44.790	45.840	44.510	45.680	45.680	6,287,402
2025-08-15	43.700	45.150	43.700	44.510	44.510	5,327,326
2025-08-14	45.350	45.370	43.500	43.700	43.700	4,592,601
2025-08-13	45.260	45.500	44.870	45.340	45.340	3,719,521
2025-08-12	45.010	45.300	44.360	45.200	45.200	3,384,028
2025-08-11	44.090	45.320	44.000	45.000	45.000	4,264,710
2025-08-08	44.510	44.800	43.950	44.020	44.020	3,500,871
2025-08-07	44.320	45.890	44.100	44.520	44.520	5,580,223
2025-08-06	43.480	44.500	43.150	44.330	44.330	4,462,079
2025-08-05	43.570	43.770	43.310	43.470	43.470	3,018,120
2025-08-04	43.390	43.640	42.830	43.570	43.570	2,404,136
2025-08-01	42.990	44.290	42.760	43.620	43.620	4,513,787
2025-07-31	44.330	44.800	42.600	42.940	42.940	5,051,518
2025-07-30	45.200	45.480	43.910	44.310	44.310	3,648,050
2025-07-29	45.200	45.450	44.470	45.130	45.130	3,494,140
2025-07-28	44.700	45.740	44.190	45.240	45.240	5,254,640

← NewerPage 5 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.