Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	46.070	46.780	43.660	44.000	42.821	6,354,437
2024-04-29	42.430	44.130	42.150	43.880	42.704	3,548,686
2024-04-26	41.180	42.520	40.740	42.080	40.953	3,288,306
2024-04-25	40.550	41.680	40.550	40.980	39.882	2,647,673
2024-04-24	39.580	40.660	39.420	40.530	39.444	2,894,502
2024-04-23	39.280	39.990	39.200	39.300	38.247	2,412,949
2024-04-22	37.590	39.800	36.940	39.260	38.208	3,858,917
2024-04-19	40.380	40.500	38.100	38.600	37.566	6,187,991
2024-04-18	41.920	42.300	40.870	40.870	39.775	3,641,819
2024-04-17	39.520	42.800	39.520	42.300	41.167	4,804,043
2024-04-16	41.250	41.380	39.070	39.120	38.072	3,214,542
2024-04-15	42.200	43.000	39.950	40.660	39.571	4,092,211
2024-04-12	41.170	43.130	41.170	42.110	40.982	2,485,554
2024-04-11	41.700	42.420	41.070	41.110	40.009	1,320,544
2024-04-10	42.880	42.880	41.310	41.670	40.554	1,808,882
2024-04-09	41.830	42.840	41.520	42.760	41.614	1,658,747
2024-04-08	42.420	43.250	42.020	42.050	40.923	2,176,716
2024-04-03	43.510	43.750	41.810	42.610	41.468	2,579,749
2024-04-02	46.010	46.010	43.280	43.730	42.558	3,691,516
2024-04-01	45.550	46.500	45.030	46.050	44.816	2,274,826
2024-03-29	45.980	46.490	43.530	45.550	44.330	2,454,562
2024-03-28	47.860	48.430	45.980	46.600	45.351	3,606,205
2024-03-27	49.340	49.410	47.100	47.950	46.665	1,701,630
2024-03-26	49.950	50.950	48.660	49.410	48.086	2,769,555
2024-03-25	53.460	53.490	50.050	50.070	48.728	2,680,697
2024-03-22	53.990	54.580	52.850	53.500	52.067	1,703,392
2024-03-21	54.500	55.130	53.000	54.020	52.573	1,777,208
2024-03-20	53.580	54.690	53.210	54.320	52.865	1,766,895
2024-03-19	54.630	55.250	53.200	53.660	52.222	2,552,892
2024-03-18	53.960	54.870	52.800	54.710	53.244	2,664,560
2024-03-15	52.100	53.390	51.800	53.320	51.891	2,041,928
2024-03-14	52.700	53.800	51.890	52.900	51.483	2,048,314
2024-03-13	53.180	54.380	52.800	53.270	51.843	2,283,186
2024-03-12	53.600	54.260	52.580	53.140	51.716	2,676,838
2024-03-11	53.600	53.600	51.880	53.410	51.979	2,657,652
2024-03-08	52.320	54.270	52.320	53.680	52.242	2,566,691
2024-03-07	53.410	54.150	51.490	52.220	50.821	3,425,610
2024-03-06	51.880	54.680	51.200	53.650	52.213	4,266,577
2024-03-05	53.950	55.020	52.000	52.210	50.811	6,029,847
2024-03-04	56.550	59.880	53.700	54.180	52.728	6,745,138
2024-03-01	51.470	55.780	50.820	54.150	52.699	5,939,710
2024-02-29	46.910	52.500	46.910	51.870	50.480	6,137,019
2024-02-28	47.120	51.800	44.450	46.800	45.546	5,998,388
2024-02-27	44.420	46.660	44.330	46.390	45.147	3,043,014
2024-02-26	47.450	47.620	44.700	45.100	43.892	5,512,988
2024-02-23	43.800	46.700	43.250	46.290	45.050	4,133,646
2024-02-22	43.000	44.320	42.330	43.620	42.451	2,904,459
2024-02-21	42.020	45.230	41.810	42.840	41.692	4,113,482
2024-02-20	43.000	44.030	41.100	43.070	41.916	5,965,573
2024-02-19	39.000	44.040	37.450	44.040	42.860	7,090,744
2024-02-08	31.960	37.500	31.900	36.700	35.717	3,854,498
2024-02-07	32.340	33.600	31.480	32.110	31.250	3,128,130
2024-02-06	30.540	33.190	29.180	32.500	31.629	2,894,272
2024-02-05	32.700	33.390	29.700	31.000	30.169	3,161,149
2024-02-02	36.410	36.600	32.520	33.720	32.817	2,263,383
2024-02-01	36.320	37.280	35.350	36.430	35.454	1,927,909
2024-01-31	38.210	38.590	36.310	36.400	35.425	2,126,483
2024-01-30	38.030	39.480	37.780	38.270	37.245	1,854,286
2024-01-29	40.280	41.660	38.290	38.500	37.468	2,491,359
2024-01-26	42.540	42.900	40.000	40.480	39.395	1,879,683

← NewerPage 11 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.