Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	59.200	59.200	57.220	57.340	55.804	1,889,514
2023-11-01	60.400	61.250	58.600	59.130	57.546	1,621,848
2023-10-31	62.210	62.930	58.450	60.530	58.908	3,513,111
2023-10-30	54.620	61.930	54.620	61.650	59.998	4,937,844
2023-10-27	54.500	55.600	53.600	55.010	53.536	1,755,837
2023-10-26	54.300	55.000	53.560	54.650	53.186	1,869,669
2023-10-25	53.910	55.180	53.080	54.450	52.991	2,875,066
2023-10-24	52.750	54.070	50.770	53.840	52.397	3,457,552
2023-10-23	50.860	53.520	50.000	52.490	51.084	3,971,436
2023-10-20	51.310	51.800	50.340	50.600	49.244	1,955,542
2023-10-19	50.820	52.780	50.400	51.220	49.848	2,479,632
2023-10-18	51.800	52.130	50.470	50.820	49.458	2,225,567
2023-10-17	53.000	53.080	51.400	52.390	50.986	2,379,954
2023-10-16	53.800	53.990	52.000	52.530	51.123	3,395,847
2023-10-13	53.990	55.440	53.000	54.000	52.553	4,301,745
2023-10-12	53.020	55.590	52.900	53.720	52.281	5,235,100
2023-10-11	51.050	55.200	51.050	53.550	52.115	7,290,638
2023-10-10	48.120	52.000	47.540	51.090	49.721	6,042,849
2023-10-09	46.300	49.860	45.330	48.440	47.142	5,122,391
2023-09-28	44.300	45.390	43.800	44.800	43.600	1,422,788
2023-09-27	44.100	44.560	43.490	43.770	42.597	1,253,300
2023-09-26	44.010	44.780	43.260	44.000	42.821	1,340,298
2023-09-25	43.680	44.700	43.060	44.300	43.113	2,020,026
2023-09-22	42.390	43.990	42.040	43.640	42.471	1,836,231
2023-09-21	42.290	43.140	42.070	42.560	41.420	1,060,641
2023-09-20	43.200	43.200	42.060	42.300	41.167	1,063,625
2023-09-19	43.450	43.650	42.410	42.790	41.644	1,667,509
2023-09-18	44.510	44.740	43.490	43.490	42.325	2,015,926
2023-09-15	45.110	46.140	43.430	45.220	44.008	2,556,073
2023-09-14	46.580	46.860	44.880	45.180	43.969	2,017,071
2023-09-13	47.220	48.320	45.600	46.600	45.351	2,209,510
2023-09-12	47.410	47.980	46.310	46.850	45.595	1,206,896
2023-09-11	47.500	49.500	47.400	47.520	46.247	2,417,690
2023-09-08	46.000	48.160	46.000	47.470	46.198	1,779,219
2023-09-07	47.960	48.010	46.000	46.240	45.001	2,278,309
2023-09-06	47.380	49.070	47.080	48.420	47.123	2,342,906
2023-09-05	49.050	50.990	47.510	48.000	46.714	3,810,462
2023-09-04	46.920	49.480	46.510	49.100	47.784	2,791,237
2023-09-01	47.400	48.300	45.950	46.460	45.215	1,775,963
2023-08-31	48.550	49.440	46.800	47.000	45.741	3,695,547
2023-08-30	48.010	50.200	48.010	49.500	48.174	4,985,514
2023-08-29	42.920	49.500	42.500	47.230	45.965	5,285,468
2023-08-28	46.200	46.300	43.580	44.590	43.395	2,365,116
2023-08-25	44.280	44.280	41.310	43.220	42.062	2,056,874
2023-08-24	43.670	46.510	43.010	44.680	43.483	2,271,307
2023-08-23	43.350	45.000	42.660	43.250	42.091	2,505,437
2023-08-22	42.900	44.160	41.800	43.550	42.383	2,463,760
2023-08-21	40.220	43.500	39.700	42.400	41.264	2,953,437
2023-08-18	40.500	43.620	40.330	40.960	39.863	2,617,551
2023-08-17	40.780	41.170	40.100	40.200	39.123	974,457
2023-08-16	41.530	41.990	40.700	40.800	39.707	756,231
2023-08-15	42.780	42.780	41.390	41.700	40.583	1,160,308
2023-08-14	42.900	42.900	40.590	42.700	41.556	1,749,989
2023-08-11	41.380	43.080	41.350	42.430	41.293	2,371,213
2023-08-10	40.670	41.850	40.510	41.470	40.359	1,020,425
2023-08-09	41.190	41.450	40.400	40.580	39.493	833,292
2023-08-08	42.010	42.540	41.020	41.380	40.271	1,162,737
2023-08-07	42.200	42.730	41.750	42.010	40.884	866,998
2023-08-04	42.700	43.050	41.680	42.350	41.215	811,748
2023-08-03	42.280	43.000	41.810	42.350	41.215	951,907

← NewerPage 13 of 21 · 1,220 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.