Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	38.800	39.210	37.900	37.910	37.910	2,698,045
2025-04-25	38.560	39.200	38.200	38.800	38.800	3,164,000
2025-04-24	39.390	39.680	38.300	38.390	38.390	4,303,100
2025-04-23	38.080	39.700	37.980	39.270	39.270	5,292,140
2025-04-22	38.200	38.630	37.630	37.930	37.930	3,999,696
2025-04-21	37.780	38.350	37.520	38.350	38.350	2,164,836
2025-04-18	38.190	38.240	37.500	37.770	37.770	2,119,980
2025-04-17	38.220	38.680	37.860	38.040	38.040	2,677,076
2025-04-16	38.900	39.160	37.600	38.440	38.440	3,525,980
2025-04-15	39.020	39.300	38.550	39.080	39.080	2,948,800
2025-04-14	39.870	40.000	38.700	39.000	39.000	5,041,100
2025-04-11	37.800	39.500	37.500	38.860	38.860	5,543,247
2025-04-10	38.790	39.230	38.050	38.320	38.320	6,688,870
2025-04-09	35.000	37.600	33.690	37.280	37.280	7,768,340
2025-04-08	36.680	37.560	35.660	36.230	35.930	7,668,222
2025-04-07	41.290	41.960	35.670	35.670	35.375	11,027,380
2025-04-03	46.800	47.180	44.300	44.590	44.221	6,483,236
2025-04-02	45.320	48.100	45.000	47.200	46.809	6,719,540
2025-04-01	45.380	46.800	44.600	45.620	45.242	5,032,920
2025-03-31	47.390	47.500	44.200	44.940	44.568	7,059,520
2025-03-28	48.800	49.880	47.500	47.540	47.146	6,294,980
2025-03-27	52.600	53.050	48.660	48.770	48.366	10,517,946
2025-03-26	52.050	54.800	51.700	53.030	52.591	8,725,730
2025-03-25	53.720	54.630	52.220	52.500	52.065	4,809,340
2025-03-24	54.520	55.900	51.750	53.330	52.888	9,023,520
2025-03-21	54.180	55.790	53.170	54.990	54.535	11,662,484
2025-03-20	57.010	58.470	53.960	54.090	53.642	16,367,086
2025-03-19	53.360	54.300	52.450	53.880	53.434	9,062,200
2025-03-18	50.500	55.320	50.300	54.370	53.920	15,372,482
2025-03-17	48.140	52.470	48.130	50.480	50.062	10,208,628
2025-03-14	47.190	48.350	46.800	47.700	47.305	3,607,696
2025-03-13	48.210	48.400	46.510	47.180	46.789	4,012,788
2025-03-12	49.240	49.500	48.230	48.280	47.880	5,814,358
2025-03-11	49.650	49.890	48.500	49.490	49.080	5,293,244
2025-03-10	48.350	51.250	48.230	50.500	50.082	9,020,231
2025-03-07	49.020	49.470	47.770	48.160	47.761	6,077,720
2025-03-06	49.010	50.500	48.480	49.490	49.080	6,449,942
2025-03-05	51.000	51.000	47.660	49.030	48.624	7,158,888
2025-03-04	50.610	50.760	49.210	50.500	50.082	5,795,283
2025-03-03	50.000	53.620	49.660	51.000	50.578	12,366,024
2025-02-28	49.280	52.330	48.980	50.420	50.003	13,360,910
2025-02-27	50.000	50.750	47.820	50.240	49.824	9,973,967
2025-02-26	50.500	52.100	50.000	50.300	49.884	8,458,640
2025-02-25	50.000	52.550	49.920	50.300	49.884	10,637,333
2025-02-24	46.990	51.590	46.960	51.240	50.816	16,248,090
2025-02-21	45.410	46.950	44.810	46.590	46.204	7,078,346
2025-02-20	45.900	46.500	45.050	45.350	44.975	4,628,040
2025-02-19	43.930	46.500	43.750	46.180	45.798	8,883,403
2025-02-18	42.880	45.830	42.740	44.290	43.923	8,886,065
2025-02-17	43.000	43.370	42.350	42.660	42.307	3,381,565
2025-02-14	43.010	43.650	43.010	43.130	42.773	1,874,208
2025-02-13	43.970	43.980	43.000	43.100	42.743	2,567,043
2025-02-12	43.530	43.930	43.200	43.790	43.427	2,652,492
2025-02-11	44.890	44.900	43.340	43.530	43.170	4,032,589
2025-02-10	44.500	45.020	43.340	45.010	44.637	5,538,186
2025-02-07	41.830	45.170	41.590	44.630	44.260	8,157,033
2025-02-06	40.520	41.850	40.030	41.850	41.504	3,241,540
2025-02-05	40.890	41.110	40.190	40.530	40.194	2,041,739
2025-01-27	41.270	41.880	40.280	40.330	39.996	2,022,075
2025-01-24	40.510	41.650	40.490	41.270	40.928	2,413,020

← NewerPage 7 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.