Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	44.310	44.760	43.930	44.670	44.670	2,570,200
2025-07-24	44.190	44.650	43.970	44.590	44.590	3,177,455
2025-07-23	45.260	45.480	43.950	43.950	43.950	4,078,640
2025-07-22	44.900	45.780	44.680	45.250	45.250	3,632,279
2025-07-21	44.750	45.090	44.660	45.080	45.080	2,385,368
2025-07-18	45.140	45.510	44.490	44.940	44.940	3,362,720
2025-07-17	44.880	45.400	44.600	45.190	45.190	3,403,900
2025-07-16	45.200	45.330	44.500	44.690	44.690	2,621,540
2025-07-15	45.220	45.810	44.440	45.190	45.190	4,083,866
2025-07-14	45.450	45.930	45.110	45.620	45.620	3,435,866
2025-07-11	46.240	46.500	45.280	45.510	45.510	4,866,200
2025-07-10	45.650	46.990	45.510	46.240	46.240	6,816,520
2025-07-09	45.800	46.500	45.370	45.600	45.600	4,746,350
2025-07-08	44.270	46.500	44.010	46.200	46.200	9,218,290
2025-07-07	42.980	45.320	42.820	44.340	44.340	4,411,980
2025-07-04	44.640	44.890	43.480	43.620	43.620	4,087,646
2025-07-03	44.970	44.970	44.020	44.310	44.310	5,227,090
2025-07-02	43.830	45.320	43.600	45.010	45.010	8,956,830
2025-07-01	43.900	44.080	43.060	43.870	43.870	3,576,794
2025-06-30	43.300	44.200	43.160	43.830	43.830	4,286,420
2025-06-27	43.240	43.720	42.880	43.160	43.160	3,415,624
2025-06-26	43.400	44.070	42.720	42.950	42.950	3,600,153
2025-06-25	43.540	43.780	43.010	43.500	43.500	4,088,740
2025-06-24	41.740	43.610	41.320	43.540	43.540	7,262,373
2025-06-23	40.650	41.740	40.300	41.450	41.450	3,534,462
2025-06-20	41.510	42.510	40.500	40.720	40.720	4,994,220
2025-06-19	41.490	41.800	40.810	41.120	41.120	3,325,620
2025-06-18	42.090	42.160	41.470	41.760	41.760	2,694,720
2025-06-17	41.850	41.950	41.350	41.780	41.780	2,369,786
2025-06-16	41.300	42.300	41.300	41.830	41.830	2,989,460
2025-06-13	42.290	42.710	41.120	41.600	41.600	5,218,960
2025-06-12	42.310	43.870	42.000	42.710	42.710	4,847,113
2025-06-11	42.410	44.570	42.410	42.650	42.650	6,688,259
2025-06-10	42.450	42.600	41.200	41.790	41.790	4,781,630
2025-06-09	42.010	42.950	42.000	42.460	42.460	5,951,550
2025-06-06	39.570	42.740	39.570	42.680	42.680	11,212,369
2025-06-05	39.530	40.060	39.280	39.790	39.790	2,349,076
2025-06-04	39.000	39.790	38.900	39.510	39.510	2,243,030
2025-06-03	38.890	39.290	38.450	39.100	39.100	1,975,262
2025-05-30	39.880	40.000	39.000	39.090	39.090	2,534,262
2025-05-29	39.770	40.230	39.660	40.180	40.180	2,750,836
2025-05-28	41.040	41.350	39.510	39.850	39.850	4,387,746
2025-05-27	41.590	41.880	40.500	41.000	41.000	5,167,527
2025-05-26	41.660	42.440	41.010	41.140	41.140	7,099,684
2025-05-23	41.280	41.930	41.030	41.050	41.050	7,884,968
2025-05-22	40.010	40.280	39.400	39.660	39.660	2,542,160
2025-05-21	40.640	40.750	39.970	40.130	40.130	2,629,660
2025-05-20	40.640	41.300	40.110	40.640	40.640	3,709,380
2025-05-19	40.370	41.090	40.170	40.760	40.760	4,005,510
2025-05-16	39.720	40.740	39.660	40.120	40.120	3,337,039
2025-05-15	40.500	40.940	39.710	39.800	39.800	3,347,386
2025-05-14	41.450	41.530	40.200	40.710	40.710	5,374,020
2025-05-13	40.990	42.750	40.630	41.640	41.640	10,332,380
2025-05-12	39.490	40.750	39.430	40.230	40.230	5,277,417
2025-05-09	40.240	40.240	38.640	38.910	38.910	4,648,481
2025-05-08	39.420	40.900	39.040	40.000	40.000	5,336,278
2025-05-07	39.780	40.660	39.000	39.410	39.410	4,870,115
2025-05-06	37.820	39.550	37.660	39.300	39.300	5,107,700
2025-04-30	36.720	37.600	36.720	37.190	37.190	3,179,316
2025-04-29	35.500	36.970	35.090	36.710	36.710	5,098,800

← NewerPage 6 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.