Wuxi Dk Electronic Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 43.500 | 47.070 | 43.150 | 46.040 | 45.659 | 11,151,580 |
| 2024-10-29 | 47.000 | 48.840 | 44.510 | 44.680 | 44.310 | 9,248,103 |
| 2024-10-28 | 46.050 | 46.540 | 44.840 | 46.500 | 46.115 | 9,941,573 |
| 2024-10-25 | 43.410 | 48.000 | 43.210 | 46.540 | 46.155 | 15,620,990 |
| 2024-10-24 | 45.500 | 45.500 | 43.250 | 43.630 | 43.269 | 8,964,460 |
| 2024-10-23 | 43.620 | 47.500 | 42.970 | 46.290 | 45.907 | 13,632,909 |
| 2024-10-22 | 42.410 | 44.030 | 41.740 | 43.910 | 43.546 | 7,600,235 |
| 2024-10-21 | 41.850 | 44.200 | 41.010 | 42.940 | 42.584 | 9,382,907 |
| 2024-10-18 | 38.920 | 41.950 | 38.800 | 40.850 | 40.512 | 7,150,332 |
| 2024-10-17 | 39.620 | 40.280 | 39.000 | 39.000 | 38.677 | 4,421,740 |
| 2024-10-16 | 39.190 | 39.780 | 38.600 | 39.210 | 38.885 | 4,385,676 |
| 2024-10-15 | 40.900 | 41.660 | 40.010 | 40.010 | 39.679 | 5,341,980 |
| 2024-10-14 | 40.520 | 41.500 | 39.700 | 41.410 | 41.067 | 5,908,500 |
| 2024-10-11 | 42.000 | 42.290 | 39.710 | 40.180 | 39.847 | 6,770,963 |
| 2024-10-10 | 43.670 | 44.750 | 42.720 | 42.850 | 42.495 | 7,450,520 |
| 2024-10-09 | 48.000 | 48.000 | 42.640 | 42.740 | 42.386 | 13,835,480 |
| 2024-10-08 | 52.000 | 52.000 | 45.650 | 50.970 | 50.548 | 17,033,490 |
| 2024-09-30 | 40.110 | 44.480 | 39.040 | 43.880 | 43.517 | 14,638,717 |
| 2024-09-27 | 34.780 | 38.830 | 34.780 | 37.980 | 37.666 | 11,409,813 |
| 2024-09-26 | 32.360 | 34.140 | 32.190 | 34.100 | 33.818 | 5,727,520 |
| 2024-09-25 | 32.700 | 33.570 | 32.420 | 32.470 | 32.201 | 6,022,408 |
| 2024-09-24 | 30.900 | 32.370 | 30.800 | 32.370 | 32.102 | 5,350,000 |
| 2024-09-23 | 30.830 | 31.290 | 30.460 | 30.890 | 30.634 | 2,916,940 |
| 2024-09-20 | 32.040 | 32.040 | 30.650 | 30.820 | 30.565 | 3,824,318 |
| 2024-09-19 | 32.010 | 32.800 | 31.800 | 31.960 | 31.695 | 3,290,670 |
| 2024-09-18 | 32.830 | 32.980 | 31.510 | 31.830 | 31.566 | 3,180,537 |
| 2024-09-13 | 34.340 | 34.430 | 32.930 | 32.950 | 32.677 | 4,069,503 |
| 2024-09-12 | 34.280 | 35.880 | 34.010 | 34.330 | 34.046 | 5,455,046 |
| 2024-09-11 | 33.450 | 34.490 | 33.330 | 34.180 | 33.897 | 4,436,718 |
| 2024-09-10 | 33.540 | 33.920 | 32.830 | 33.710 | 33.431 | 3,608,782 |
| 2024-09-09 | 33.730 | 34.340 | 33.230 | 33.530 | 33.252 | 3,578,286 |
| 2024-09-06 | 35.700 | 35.900 | 34.050 | 34.150 | 33.867 | 5,709,000 |
| 2024-09-05 | 36.270 | 36.980 | 35.630 | 35.890 | 35.593 | 7,117,544 |
| 2024-09-04 | 34.810 | 36.730 | 34.770 | 36.060 | 35.761 | 8,121,132 |
| 2024-09-03 | 34.260 | 35.550 | 33.880 | 35.210 | 34.918 | 5,155,769 |
| 2024-09-02 | 35.480 | 36.390 | 34.500 | 34.530 | 34.244 | 6,278,192 |
| 2024-08-30 | 35.290 | 36.460 | 35.070 | 35.750 | 35.454 | 8,095,126 |
| 2024-08-29 | 33.920 | 36.490 | 33.400 | 35.430 | 35.137 | 9,090,003 |
| 2024-08-28 | 34.760 | 35.120 | 33.670 | 34.330 | 34.046 | 8,566,540 |
| 2024-08-27 | 33.660 | 37.840 | 33.170 | 36.410 | 36.109 | 8,637,020 |
| 2024-08-26 | 32.960 | 33.880 | 32.790 | 33.660 | 33.381 | 2,735,380 |
| 2024-08-23 | 33.060 | 33.160 | 32.480 | 32.790 | 32.519 | 1,679,220 |
| 2024-08-22 | 33.990 | 34.150 | 33.050 | 33.060 | 32.786 | 2,028,580 |
| 2024-08-21 | 33.890 | 34.050 | 33.500 | 33.990 | 33.709 | 1,799,989 |
| 2024-08-20 | 34.620 | 34.780 | 33.660 | 33.870 | 33.590 | 2,082,320 |
| 2024-08-19 | 34.710 | 34.990 | 34.420 | 34.620 | 34.333 | 1,753,600 |
| 2024-08-16 | 35.090 | 35.250 | 34.660 | 34.710 | 34.423 | 2,034,700 |
| 2024-08-15 | 34.770 | 35.720 | 34.390 | 35.090 | 34.799 | 3,160,760 |
| 2024-08-14 | 35.930 | 36.270 | 35.000 | 35.010 | 34.720 | 2,457,640 |
| 2024-08-13 | 35.600 | 36.140 | 34.890 | 35.920 | 35.623 | 2,499,120 |
| 2024-08-12 | 36.040 | 36.680 | 35.330 | 35.520 | 35.226 | 2,551,823 |
| 2024-08-09 | 36.510 | 36.720 | 35.700 | 35.710 | 35.414 | 2,677,775 |
| 2024-08-08 | 35.940 | 36.890 | 35.720 | 36.290 | 35.990 | 4,195,685 |
| 2024-08-07 | 35.990 | 36.580 | 35.570 | 36.180 | 35.880 | 3,389,108 |
| 2024-08-06 | 35.100 | 36.580 | 35.100 | 36.160 | 35.861 | 5,518,821 |
| 2024-08-05 | 35.120 | 36.300 | 34.640 | 34.660 | 34.373 | 3,632,099 |
| 2024-08-02 | 36.030 | 36.640 | 35.510 | 35.550 | 35.256 | 2,722,460 |
| 2024-08-01 | 37.020 | 37.450 | 36.110 | 36.340 | 36.039 | 3,624,520 |
| 2024-07-31 | 35.580 | 37.180 | 35.100 | 37.150 | 36.842 | 4,010,783 |
| 2024-07-30 | 35.730 | 35.980 | 35.220 | 35.700 | 35.404 | 2,070,754 |
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.