Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	42.540	42.900	40.000	40.480	39.395	1,879,683
2024-01-25	41.500	43.360	41.020	42.910	41.760	1,880,438
2024-01-24	41.660	42.020	39.920	41.590	40.476	1,815,100
2024-01-23	40.880	42.330	40.880	41.660	40.544	1,866,386
2024-01-22	44.180	44.290	40.760	40.900	39.804	1,870,542
2024-01-19	45.530	46.200	43.550	43.810	42.636	1,664,381
2024-01-18	44.450	46.000	43.350	44.900	43.697	2,179,016
2024-01-17	45.360	46.400	44.750	44.900	43.697	1,034,960
2024-01-16	46.900	46.900	44.910	45.730	44.505	1,616,922
2024-01-15	46.020	46.020	46.020	46.020	44.787	0
2024-01-12	47.350	47.350	46.000	46.020	44.787	1,289,620
2024-01-11	46.560	47.670	46.110	47.300	46.033	1,695,002
2024-01-10	47.000	48.290	46.290	46.810	45.556	1,380,850
2024-01-09	47.590	48.680	46.810	47.300	46.033	1,941,525
2024-01-08	48.450	49.490	47.100	47.440	46.169	1,587,521
2024-01-05	50.020	51.210	48.670	48.950	47.638	1,707,670
2024-01-04	51.880	52.450	50.150	50.500	49.147	1,371,696
2024-01-03	52.600	52.700	51.080	51.510	50.130	1,635,681
2024-01-02	52.660	54.400	52.600	52.600	51.191	2,678,991
2023-12-29	51.730	52.660	51.110	52.390	50.986	1,829,733
2023-12-28	50.300	52.290	49.690	51.720	50.334	1,771,092
2023-12-27	49.180	50.800	49.000	50.420	49.069	1,831,960
2023-12-26	50.920	51.400	48.550	48.740	47.434	2,233,868
2023-12-25	50.530	51.500	50.230	50.930	49.565	988,282
2023-12-22	52.320	52.600	50.270	50.690	49.332	1,253,228
2023-12-21	51.020	52.660	50.450	52.100	50.704	1,352,299
2023-12-20	52.020	52.370	50.960	51.420	50.042	1,176,033
2023-12-19	51.780	52.790	51.150	51.820	50.432	1,328,820
2023-12-18	51.750	51.750	51.020	51.470	50.091	1,512,941
2023-12-15	52.540	53.000	51.500	52.010	50.616	957,112
2023-12-14	52.820	53.490	52.180	52.280	50.879	1,663,803
2023-12-13	52.990	53.560	51.690	52.820	51.405	1,485,263
2023-12-12	52.400	53.490	52.270	52.900	51.483	1,755,863
2023-12-11	52.000	52.990	50.840	52.490	51.084	2,100,779
2023-12-08	51.080	52.380	51.080	52.380	50.977	1,832,699
2023-12-07	51.900	52.600	51.080	51.360	49.984	1,346,879
2023-12-06	51.550	52.920	51.550	51.950	50.558	1,592,734
2023-12-05	53.160	53.590	51.850	51.900	50.509	1,615,480
2023-12-04	54.140	54.880	53.510	53.640	52.203	1,352,789
2023-12-01	53.980	54.440	53.280	54.300	52.845	1,118,850
2023-11-30	54.500	54.910	53.240	54.110	52.660	1,475,551
2023-11-29	54.500	55.790	54.210	54.840	53.371	1,850,914
2023-11-28	54.840	55.250	53.660	54.590	53.127	1,517,426
2023-11-27	54.880	55.500	54.200	54.620	53.157	1,981,512
2023-11-24	56.230	56.500	54.500	54.640	53.176	1,498,386
2023-11-23	56.070	57.180	55.750	56.500	54.986	1,402,124
2023-11-22	58.000	58.450	56.540	56.560	55.045	1,279,175
2023-11-21	58.430	60.130	57.320	58.180	56.621	2,411,896
2023-11-20	59.310	59.570	57.000	57.990	56.436	2,977,656
2023-11-17	59.470	60.200	58.360	59.570	57.974	1,753,691
2023-11-16	61.000	61.290	59.200	59.560	57.964	1,526,229
2023-11-15	61.200	61.980	60.250	60.830	59.200	1,359,041
2023-11-14	59.160	61.880	58.980	60.810	59.181	2,195,895
2023-11-13	60.110	60.990	58.780	59.160	57.575	2,155,974
2023-11-10	61.230	62.230	59.520	60.010	58.402	2,073,065
2023-11-09	62.000	64.140	60.940	61.230	59.589	1,904,098
2023-11-08	63.000	64.490	61.570	62.170	60.504	1,761,340
2023-11-07	64.660	65.660	63.000	63.690	61.984	1,709,067
2023-11-06	60.660	64.780	60.660	64.470	62.743	2,795,786
2023-11-03	57.750	61.030	57.070	60.440	58.821	2,516,591

← NewerPage 12 of 21 · 1,213 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.