Wuxi Chipown Micro-electronics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 62.590 | 63.070 | 59.120 | 59.470 | 59.470 | 3,889,833 |
| 2026-10-21 | 63.680 | 64.690 | 61.900 | 62.700 | 62.700 | 4,054,878 |
| 2026-10-20 | 59.990 | 64.390 | 59.230 | 62.880 | 62.880 | 6,729,722 |
| 2026-10-19 | 61.720 | 65.200 | 58.760 | 60.570 | 60.570 | 8,771,053 |
| 2026-10-16 | 68.720 | 68.990 | 64.980 | 66.000 | 66.000 | 4,307,887 |
| 2026-10-15 | 67.760 | 68.200 | 64.350 | 65.750 | 65.750 | 7,066,201 |
| 2026-10-14 | 68.990 | 71.700 | 68.000 | 70.690 | 70.690 | 4,271,037 |
| 2026-10-13 | 68.000 | 70.420 | 65.430 | 69.210 | 69.210 | 4,610,679 |
| 2026-10-12 | 73.440 | 73.510 | 69.710 | 70.150 | 70.150 | 3,294,103 |
| 2026-10-09 | 72.130 | 74.200 | 68.140 | 73.480 | 73.480 | 5,876,068 |
| 2026-10-08 | 77.000 | 77.000 | 71.800 | 72.850 | 72.850 | 4,324,810 |
| 2026-09-30 | 79.500 | 79.640 | 76.450 | 76.590 | 76.590 | 3,554,365 |
| 2026-09-29 | 77.800 | 79.590 | 76.920 | 78.650 | 78.650 | 4,456,862 |
| 2026-09-28 | 84.000 | 84.630 | 77.400 | 78.500 | 78.500 | 5,968,337 |
| 2026-09-24 | 88.780 | 89.380 | 84.210 | 84.290 | 84.290 | 4,701,970 |
| 2026-09-23 | 89.600 | 90.800 | 88.650 | 89.670 | 89.670 | 3,983,155 |
| 2026-09-22 | 90.780 | 93.500 | 89.000 | 89.580 | 89.580 | 6,384,952 |
Page 1 of 1 · 17 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.