Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	40.380	40.500	39.580	39.710	39.236	2,514,572
2024-07-26	40.010	40.760	39.360	40.410	39.928	3,474,017
2024-07-25	41.110	41.110	39.800	40.100	39.622	2,986,370
2024-07-24	42.900	43.480	41.000	41.190	40.699	3,471,296
2024-07-23	44.960	44.980	42.520	42.880	42.369	3,448,832
2024-07-22	44.500	45.600	44.210	45.120	44.582	4,428,237
2024-07-19	42.360	45.370	42.200	44.520	43.989	5,169,610
2024-07-18	42.940	43.430	40.920	43.000	42.487	5,242,354
2024-07-17	45.230	45.380	43.670	43.800	43.278	3,949,241
2024-07-16	42.930	45.460	42.930	45.230	44.691	4,730,650
2024-07-15	43.240	44.340	42.900	43.130	42.616	3,480,219
2024-07-12	43.610	44.000	42.400	43.240	42.724	5,083,730
2024-07-11	45.550	45.920	44.020	45.200	44.661	4,318,582
2024-07-10	43.700	45.450	43.700	44.880	44.345	4,799,947
2024-07-09	39.700	44.620	39.420	44.130	43.604	6,569,183
2024-07-08	39.560	41.480	39.390	40.020	39.543	3,429,695
2024-07-05	39.540	39.540	39.540	39.540	39.068	0
2024-07-04	41.410	41.710	39.440	39.540	39.068	2,746,988
2024-07-03	40.900	42.120	39.830	41.570	41.074	3,639,523
2024-07-02	41.800	41.990	40.650	40.900	40.412	2,918,851
2024-07-01	43.320	43.520	40.300	41.850	41.351	5,793,675
2024-06-28	42.800	45.150	42.500	43.690	43.169	5,232,684
2024-06-27	43.500	44.990	42.880	42.910	42.398	5,072,097
2024-06-26	43.560	44.100	42.000	43.840	43.317	5,039,370
2024-06-25	46.000	46.470	42.550	43.170	42.655	6,972,214
2024-06-24	46.980	49.830	46.000	46.160	45.609	8,427,641
2024-06-21	46.700	48.750	44.610	47.500	46.933	8,703,945
2024-06-20	43.250	49.100	43.020	46.700	46.143	10,749,366
2024-06-19	43.560	44.000	42.440	43.180	42.665	3,369,098
2024-06-18	43.850	44.220	42.710	43.440	42.922	3,760,609
2024-06-17	43.150	44.970	42.910	43.780	43.258	4,558,037
2024-06-14	42.710	43.470	42.020	43.420	42.902	4,872,414
2024-06-13	41.650	43.970	41.650	43.200	42.685	5,919,696
2024-06-12	41.680	42.370	41.250	41.660	41.163	2,803,403
2024-06-11	39.030	41.760	38.600	41.680	41.183	3,713,329
2024-06-07	39.360	40.230	38.600	39.250	38.782	2,659,083
2024-06-06	41.420	42.000	39.220	39.350	38.881	3,490,813
2024-06-05	41.530	42.240	40.900	41.100	40.610	2,552,289
2024-06-04	42.130	42.440	40.870	41.600	41.104	2,932,847
2024-06-03	42.720	43.420	41.820	42.530	42.023	4,262,852
2024-05-31	41.150	43.280	40.880	42.700	42.191	5,309,830
2024-05-30	40.100	41.990	39.240	41.280	40.788	3,569,450
2024-05-29	40.520	40.940	39.910	40.140	39.661	2,327,987
2024-05-28	40.650	42.360	39.550	40.660	40.175	4,176,123
2024-05-27	38.900	40.680	38.090	40.630	40.145	3,288,918
2024-05-24	40.360	40.820	38.850	39.050	38.584	2,846,842
2024-05-23	41.070	41.520	40.550	40.700	40.215	2,807,778
2024-05-22	42.090	42.090	40.710	41.340	40.847	3,649,371
2024-05-21	41.710	43.800	41.220	42.100	41.598	6,475,225
2024-05-20	39.600	41.500	39.090	41.160	40.669	4,261,247
2024-05-17	38.990	39.940	38.560	39.880	38.812	2,635,050
2024-05-16	40.300	40.580	39.120	39.150	38.101	2,763,459
2024-05-15	39.880	40.450	39.070	39.780	38.714	2,125,549
2024-05-14	40.430	40.820	39.600	39.880	38.812	2,630,108
2024-05-13	40.880	40.980	39.690	39.880	38.812	2,747,894
2024-05-10	43.210	43.220	40.950	41.020	39.921	3,368,011
2024-05-09	41.590	43.200	41.590	42.820	41.673	3,659,539
2024-05-08	43.860	44.000	41.710	41.750	40.631	4,185,100
2024-05-07	44.290	44.900	43.810	43.980	42.802	2,933,490
2024-05-06	44.880	45.190	44.030	44.380	43.191	4,284,982

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1000 CNY
2025-06-10	0.4000 CNY
2024-05-20	0.6000 CNY
2023-06-07	0.7439 CNY
2022-05-19	0.8000 CNY
2021-12-20	0.3500 CNY

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