China Wafer Level Csp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.050	24.750	23.950	24.360	24.051	34,224,070
2022-08-03	23.400	24.550	23.400	23.800	23.498	33,439,898
2022-08-02	23.800	24.190	22.830	23.300	23.005	26,582,869
2022-08-01	23.580	24.440	23.210	24.240	23.933	22,067,760
2022-07-29	24.780	25.000	23.670	23.750	23.449	36,163,199
2022-07-28	24.990	25.770	24.940	25.020	24.703	32,256,420
2022-07-27	24.980	25.140	24.510	24.660	24.347	17,692,410
2022-07-26	25.010	25.250	24.450	25.180	24.861	17,039,779
2022-07-25	25.650	26.070	24.980	25.000	24.683	20,498,119
2022-07-22	26.700	26.710	25.680	25.990	25.661	31,622,900
2022-07-21	25.010	26.600	24.580	26.600	26.263	52,365,020
2022-07-20	26.150	27.180	25.310	25.390	25.068	45,030,840
2022-07-19	25.590	25.980	25.150	25.980	25.651	32,774,422
2022-07-18	24.700	25.670	24.120	25.430	25.108	31,783,770
2022-07-15	24.530	25.150	24.070	24.650	24.338	31,438,369
2022-07-14	24.420	24.940	24.270	24.480	24.170	26,769,789
2022-07-13	25.140	25.460	24.460	24.530	24.219	32,030,500
2022-07-12	25.600	25.980	25.080	25.110	24.792	31,467,230
2022-07-11	26.620	26.620	25.430	25.560	25.236	50,316,281
2022-07-08	27.960	29.500	27.200	27.210	26.865	75,895,766
2022-07-07	27.300	28.040	26.380	27.950	27.596	55,649,434
2022-07-06	26.410	28.050	26.140	27.390	27.043	62,285,980
2022-07-05	26.900	27.850	26.260	26.730	26.391	56,923,379
2022-07-04	26.000	27.940	25.200	27.440	27.092	73,148,148
2022-07-01	28.080	28.340	26.710	26.910	26.569	82,000,867
2022-06-30	27.500	30.200	25.850	28.390	28.030	143,521,594
2022-06-29	26.000	27.570	25.700	27.570	27.220	108,841,398
2022-06-28	22.800	25.060	22.320	25.060	24.742	42,741,699
2022-06-27	22.680	23.150	22.510	22.780	22.491	27,942,949
2022-06-24	22.440	22.930	22.160	22.740	22.452	28,856,410
2022-06-23	21.720	22.500	21.700	22.430	22.146	23,514,760
2022-06-22	22.980	23.240	21.850	21.860	21.583	27,929,270
2022-06-21	22.800	23.350	22.530	22.870	22.580	31,405,779
2022-06-20	21.820	23.370	21.600	23.120	22.827	44,759,102
2022-06-17	21.680	21.930	21.200	21.790	21.514	27,069,740
2022-06-16	21.150	22.260	21.060	21.980	21.701	40,970,020
2022-06-15	20.630	21.490	20.630	21.090	20.823	35,455,727
2022-06-14	20.730	20.830	19.900	20.620	20.359	24,551,311
2022-06-13	20.800	21.140	20.640	20.960	20.694	20,151,510
2022-06-10	20.260	21.160	20.260	21.100	20.833	25,752,000
2022-06-09	21.580	21.690	20.390	20.510	20.250	30,928,301
2022-06-08	21.710	22.200	21.200	21.660	21.385	29,882,820
2022-06-07	22.550	22.560	21.560	21.830	21.553	46,396,969
2022-06-06	20.090	22.130	20.000	22.130	21.849	48,894,648
2022-06-02	19.680	20.200	19.410	20.120	19.865	25,301,939
2022-06-01	19.880	19.930	19.550	19.680	19.431	14,830,230
2022-05-31	19.460	19.950	19.000	19.950	19.697	21,651,109
2022-05-30	19.160	19.710	18.960	19.460	19.213	13,458,430
2022-05-27	19.480	19.710	18.910	19.120	18.878	14,494,320
2022-05-26	19.380	19.450	18.800	19.310	19.065	13,812,990
2022-05-25	19.410	19.760	19.180	19.380	19.134	14,258,640
2022-05-24	20.080	20.450	19.110	19.150	18.907	22,475,270
2022-05-23	20.250	20.400	19.960	20.300	20.043	19,742,561
2022-05-20	20.070	20.700	19.760	20.580	20.319	18,072,199
2022-05-19	31.050	32.240	30.840	32.210	19.597	22,183,264
2022-05-18	31.900	32.160	31.400	31.720	19.299	19,779,264
2022-05-17	30.560	31.980	30.300	31.670	19.268	29,140,688
2022-05-16	31.230	31.400	30.090	30.240	18.398	18,457,600
2022-05-13	31.110	31.260	30.290	30.850	18.769	19,944,688
2022-05-12	30.550	31.730	30.370	31.000	18.860	34,927,440

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1200 CNY
2025-07-04	0.0840 CNY
2024-05-24	0.0460 CNY
2023-07-10	0.0700 CNY
2022-05-20	0.4528 CNY
2021-06-15	0.2820 CNY
2020-05-19	0.1400 CNY
2019-04-15	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.