Wuxi Chipown Micro-electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 131.50 | 137.94 | 131.10 | 136.99 | 132.82 | 1,220,221 |
| 2021-11-08 | 131.11 | 134.24 | 127.50 | 133.40 | 129.34 | 1,285,989 |
| 2021-11-05 | 135.27 | 140.50 | 132.01 | 133.48 | 129.41 | 1,179,203 |
| 2021-11-04 | 131.66 | 137.51 | 131.66 | 133.65 | 129.58 | 1,165,482 |
| 2021-11-03 | 131.03 | 136.63 | 130.66 | 132.75 | 128.71 | 1,567,322 |
| 2021-11-02 | 132.00 | 134.87 | 128.68 | 130.89 | 126.90 | 1,918,157 |
| 2021-11-01 | 122.22 | 131.98 | 122.22 | 130.20 | 126.23 | 2,638,509 |
| 2021-10-29 | 113.82 | 128.50 | 113.00 | 121.80 | 118.09 | 3,664,376 |
| 2021-10-28 | 118.00 | 119.66 | 111.95 | 112.20 | 108.78 | 3,412,799 |
| 2021-10-27 | 116.77 | 118.48 | 110.48 | 110.58 | 107.21 | 1,734,835 |
| 2021-10-26 | 121.00 | 123.00 | 115.20 | 116.77 | 113.21 | 1,320,169 |
| 2021-10-25 | 117.58 | 122.32 | 117.58 | 121.60 | 117.89 | 953,013 |
| 2021-10-22 | 119.60 | 123.08 | 117.00 | 118.94 | 115.32 | 811,337 |
| 2021-10-21 | 118.10 | 120.24 | 116.33 | 118.20 | 114.60 | 512,736 |
| 2021-10-20 | 121.86 | 121.86 | 117.33 | 118.94 | 115.32 | 614,829 |
| 2021-10-19 | 121.75 | 123.64 | 118.20 | 120.05 | 116.39 | 742,612 |
| 2021-10-18 | 124.70 | 124.71 | 119.83 | 121.66 | 117.95 | 833,407 |
| 2021-10-15 | 118.65 | 127.80 | 115.36 | 125.67 | 121.84 | 1,363,365 |
| 2021-10-14 | 117.60 | 122.73 | 117.60 | 118.65 | 115.03 | 630,334 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-09 | 0.4500 CNY |
| 2025-05-29 | 0.4000 CNY |
| 2024-06-04 | 0.1500 CNY |
| 2023-05-08 | 0.2500 CNY |
| 2022-04-29 | 0.6000 CNY |
| 2021-05-27 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.