Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	41.460	41.880	40.760	40.760	40.423	2,788,120
2025-01-22	41.920	41.930	40.770	41.030	40.690	2,338,919
2025-01-21	42.250	42.550	41.400	41.910	41.563	2,357,180
2025-01-20	42.000	42.800	41.660	42.180	41.831	3,220,080
2025-01-17	41.820	42.490	41.410	41.700	41.355	2,421,840
2025-01-16	42.050	42.220	41.370	41.920	41.573	3,692,376
2025-01-15	40.400	43.200	40.110	42.010	41.662	5,568,920
2025-01-14	39.440	40.790	39.110	40.680	40.343	3,032,260
2025-01-13	38.800	39.460	38.530	39.300	38.975	1,627,880
2025-01-10	40.340	40.690	39.210	39.250	38.925	2,275,681
2025-01-09	39.880	41.160	39.840	40.600	40.264	2,598,580
2025-01-08	39.910	40.500	39.000	40.140	39.808	2,526,240
2025-01-07	40.120	40.390	39.280	40.310	39.976	1,944,500
2025-01-06	40.100	40.880	39.280	39.940	39.609	1,952,147
2025-01-03	40.940	41.770	40.180	40.200	39.867	2,909,020
2025-01-02	41.070	41.800	39.830	41.000	40.661	3,355,868
2024-12-31	42.250	42.740	40.750	41.020	40.680	3,089,355
2024-12-30	42.350	43.140	41.780	42.280	41.930	2,310,213
2024-12-27	42.670	43.090	42.080	42.200	41.851	2,572,057
2024-12-26	43.300	43.450	42.680	42.750	42.396	2,677,820
2024-12-25	43.750	43.890	42.520	43.000	42.644	1,941,400
2024-12-24	42.810	44.310	42.810	43.640	43.279	2,473,006
2024-12-23	44.210	44.410	42.460	42.810	42.456	2,989,764
2024-12-20	43.370	44.440	43.180	44.040	43.675	3,024,502
2024-12-19	44.150	44.350	42.820	43.290	42.932	4,294,545
2024-12-18	44.010	45.080	43.530	44.580	44.211	2,874,780
2024-12-17	46.400	46.800	43.940	43.990	43.626	4,928,820
2024-12-16	45.910	47.540	45.800	46.600	46.214	3,824,160
2024-12-13	47.000	47.000	45.730	45.920	45.540	3,893,200
2024-12-12	47.090	47.780	46.600	47.300	46.908	3,061,100
2024-12-11	46.900	47.380	46.800	46.900	46.512	2,793,120
2024-12-10	48.100	48.790	46.860	47.090	46.700	4,143,993
2024-12-09	47.250	47.750	46.660	47.040	46.651	2,996,673
2024-12-06	47.410	47.750	46.160	47.510	47.117	5,030,242
2024-12-05	47.400	48.120	47.190	47.860	47.464	3,687,560
2024-12-04	49.840	50.000	47.610	47.680	47.285	6,632,329
2024-12-03	49.900	51.480	48.760	50.480	50.062	8,810,179
2024-12-02	48.970	49.770	47.620	49.210	48.803	7,018,193
2024-11-29	47.880	50.160	47.880	49.910	49.497	7,199,793
2024-11-28	47.300	49.370	47.020	48.280	47.880	6,049,115
2024-11-27	46.520	47.850	45.350	47.600	47.206	3,923,120
2024-11-26	46.470	49.130	46.280	46.960	46.571	5,357,520
2024-11-25	45.840	46.960	45.030	46.730	46.343	5,134,123
2024-11-22	48.720	49.310	46.350	46.400	46.016	8,436,460
2024-11-21	48.200	51.500	47.910	49.500	49.090	10,770,009
2024-11-20	47.310	47.410	46.240	47.000	46.611	5,587,710
2024-11-19	45.600	47.490	45.520	47.430	47.037	6,060,632
2024-11-18	47.330	48.000	45.000	45.400	45.024	7,070,836
2024-11-15	50.260	50.880	47.630	47.720	47.325	9,478,980
2024-11-14	54.020	55.430	50.800	51.000	50.578	8,520,154
2024-11-13	53.000	54.970	52.550	54.550	54.098	8,583,420
2024-11-12	54.450	57.980	53.220	54.000	53.553	15,818,212
2024-11-11	49.950	54.760	49.490	53.360	52.918	14,540,775
2024-11-08	49.130	51.640	49.000	50.300	49.884	12,638,606
2024-11-07	48.890	49.600	47.250	48.920	48.515	11,827,934
2024-11-06	49.790	54.800	49.550	51.000	50.578	20,775,526
2024-11-05	45.670	51.330	45.010	50.440	50.022	20,304,754
2024-11-04	44.190	45.340	43.450	44.730	44.360	5,572,065
2024-11-01	46.370	47.550	44.200	44.220	43.854	9,687,414
2024-10-31	46.950	47.830	46.040	46.840	46.452	12,595,920

← NewerPage 8 of 21 · 1,212 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.