Wuxi Dk Electronic Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	48.130	53.890	46.600	50.930	50.930	10,616,064
2026-10-22	54.000	57.380	53.890	54.900	54.900	8,924,656
2026-10-21	52.300	54.270	51.620	53.000	53.000	4,410,221
2026-10-20	48.620	52.680	48.620	51.390	51.390	5,364,861
2026-10-19	48.130	50.700	47.440	48.850	48.850	3,932,340
2026-10-16	48.130	49.730	47.560	48.130	48.130	3,841,550
2026-10-15	48.050	48.990	47.000	47.280	47.280	3,903,300
2026-10-14	52.480	52.700	50.250	50.450	50.450	2,375,380
2026-10-13	51.980	53.590	49.850	52.810	52.810	3,476,527
2026-10-12	53.020	54.220	52.090	53.230	53.230	3,365,256
2026-10-09	56.300	56.880	51.130	53.470	53.470	5,570,639
2026-10-08	59.100	61.020	55.800	56.690	56.690	4,903,251
2026-09-30	60.800	61.340	58.800	59.100	59.100	2,884,800
2026-09-29	60.000	60.790	59.430	59.840	59.840	2,757,689
2026-09-28	66.000	66.270	59.500	60.420	60.420	6,669,783
2026-09-24	67.000	67.330	65.210	66.210	66.210	4,892,769
2026-09-23	64.200	67.250	63.220	66.750	66.750	6,390,706
2026-09-22	65.250	65.490	63.510	63.740	63.740	3,327,127
2026-09-21	65.600	65.600	64.280	64.650	64.650	3,749,500
2026-09-18	66.300	66.500	64.300	64.560	64.560	4,012,911
2026-09-17	65.210	66.380	64.950	65.280	65.280	4,193,508
2026-09-16	60.470	65.890	60.060	65.750	65.750	7,052,772
2026-09-15	61.840	62.680	60.230	60.470	60.470	3,506,020
2026-09-14	61.980	63.090	60.700	62.460	62.460	3,559,461
2026-09-11	62.550	63.120	59.910	62.550	62.550	4,799,457
2026-09-10	64.220	64.890	62.840	63.500	63.500	3,967,650
2026-09-09	63.100	65.500	62.000	64.630	64.630	5,436,853
2026-09-08	65.550	66.480	63.000	63.000	63.000	4,686,657
2026-09-07	62.030	66.490	61.900	65.560	65.560	7,749,970
2026-09-04	63.010	65.870	61.150	61.790	61.790	5,329,604
2026-09-03	64.510	64.830	61.210	62.210	62.210	4,724,426
2026-09-02	65.350	66.070	63.600	64.200	64.200	4,351,924
2026-09-01	69.000	69.990	66.380	66.680	66.680	6,210,934
2026-08-31	66.830	70.370	66.000	70.200	70.200	7,590,000
2026-08-28	66.920	69.800	66.380	68.190	68.190	6,214,739
2026-08-27	63.500	67.990	63.500	67.400	67.400	7,638,603
2026-08-26	63.880	63.980	62.020	62.600	62.600	3,342,123
2026-08-25	61.690	64.000	59.600	63.420	63.420	4,356,800
2026-08-24	62.600	63.050	60.660	62.310	62.310	3,709,863
2026-08-21	61.000	63.200	59.990	62.600	62.600	3,072,126
2026-08-20	62.680	63.290	60.770	61.470	61.470	3,610,322
2026-08-19	65.280	65.420	61.000	61.450	61.450	5,542,444
2026-08-18	66.990	67.880	64.800	66.440	66.440	4,821,320
2026-08-17	63.490	67.880	62.730	67.130	67.130	5,859,860
2026-08-14	62.990	64.000	61.180	63.170	63.170	5,163,082
2026-08-13	63.800	65.800	61.520	61.630	61.630	7,838,734
2026-08-12	57.690	62.380	57.690	61.920	61.920	5,378,927
2026-08-11	57.920	58.820	56.900	57.820	57.820	3,212,480
2026-08-10	58.040	59.210	56.810	57.970	57.970	3,737,493
2026-08-07	55.920	58.450	54.700	58.000	58.000	4,564,244
2026-08-06	55.000	56.390	54.500	55.850	55.850	3,710,873
2026-08-05	53.960	56.230	53.010	55.490	55.490	4,294,074
2026-08-04	51.550	54.190	50.710	53.600	53.600	4,226,499
2026-08-03	51.700	52.160	50.500	51.000	51.000	4,206,763
2026-07-31	51.660	53.690	50.890	51.000	51.000	5,327,904
2026-07-30	53.030	53.130	48.910	49.000	49.000	5,115,739
2026-07-29	53.100	53.950	50.760	53.040	53.040	4,702,469
2026-07-28	55.660	56.900	52.280	52.900	52.900	4,048,440
2026-07-27	54.110	56.430	53.280	56.420	56.420	4,242,294
2026-07-24	55.030	55.970	53.970	54.280	54.280	4,029,119

Page 1 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.