Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	42.910	43.350	42.310	42.400	41.264	681,141
2023-08-01	42.010	43.310	42.000	43.250	42.091	1,101,124
2023-07-31	41.660	42.450	41.650	42.110	40.982	1,413,494
2023-07-28	41.420	41.940	40.530	41.910	40.787	995,246
2023-07-27	43.000	43.590	41.390	41.530	40.417	1,192,964
2023-07-26	44.390	44.500	43.050	43.290	42.130	905,138
2023-07-25	44.060	45.100	43.410	44.400	43.210	945,177
2023-07-24	45.100	45.290	43.440	43.460	42.296	1,077,491
2023-07-21	45.530	46.000	44.420	45.280	44.067	528,323
2023-07-20	47.870	47.880	45.510	45.530	44.310	1,273,532
2023-07-19	48.300	48.900	47.180	47.500	46.227	656,373
2023-07-18	48.480	50.180	48.300	48.510	47.210	1,159,913
2023-07-17	49.470	50.280	48.000	48.420	47.123	1,498,308
2023-07-14	48.980	50.200	48.980	49.500	48.174	1,434,065
2023-07-13	47.060	48.800	46.500	48.670	47.366	1,156,693
2023-07-12	47.770	48.370	46.400	46.530	45.283	869,190
2023-07-11	46.720	48.140	46.150	48.000	46.714	1,287,172
2023-07-10	46.960	47.440	46.380	46.470	45.225	707,079
2023-07-07	48.460	48.500	46.050	47.150	45.887	1,016,083
2023-07-06	49.990	50.140	48.580	48.750	47.444	781,501
2023-07-05	49.880	51.500	48.510	49.640	48.310	1,912,463
2023-07-04	47.370	51.200	46.880	49.560	48.232	1,643,068
2023-07-03	47.010	48.090	47.010	47.380	46.111	634,603
2023-06-30	47.040	47.800	46.610	47.100	45.838	453,433
2023-06-29	47.450	48.550	46.800	47.330	46.062	786,307
2023-06-28	48.040	48.770	46.460	47.450	46.179	698,027
2023-06-27	47.730	49.280	47.730	48.770	47.463	538,244
2023-06-26	47.500	49.270	47.500	48.250	46.957	770,959
2023-06-21	50.650	50.670	48.560	48.760	47.454	889,639
2023-06-20	49.980	51.070	49.980	50.660	49.303	835,667
2023-06-19	48.780	50.490	48.780	50.360	49.011	933,122
2023-06-16	48.890	49.980	48.890	49.230	47.911	696,822
2023-06-15	51.050	51.050	49.210	49.420	48.096	878,269
2023-06-14	50.540	51.200	49.710	50.960	49.595	810,735
2023-06-13	48.810	51.370	48.370	51.060	49.692	1,091,122
2023-06-12	48.660	51.500	48.620	49.170	47.853	1,663,391
2023-06-09	45.790	48.520	45.400	48.210	46.918	2,184,528
2023-06-08	49.630	49.630	44.200	46.390	45.147	4,457,872
2023-06-07	50.620	51.660	49.560	49.820	48.485	713,915
2023-06-06	78.000	78.450	75.030	75.220	48.645	1,240,146
2023-06-05	80.420	81.370	78.680	79.240	51.244	1,264,148
2023-06-02	75.790	81.380	75.380	79.900	51.671	1,975,515
2023-06-01	76.280	76.280	72.800	75.400	48.761	1,130,698
2023-05-31	75.500	76.180	74.310	75.750	48.987	573,766
2023-05-30	75.780	75.780	74.180	75.580	48.877	707,395
2023-05-29	75.700	77.500	75.180	75.560	48.865	932,850
2023-05-26	76.430	78.430	75.210	75.540	48.852	1,520,153
2023-05-25	75.980	76.840	75.070	76.450	49.440	1,009,388
2023-05-24	73.980	76.880	73.290	76.000	49.149	1,078,393
2023-05-23	74.630	75.290	72.800	74.000	47.856	1,319,566
2023-05-22	73.890	75.990	72.700	75.150	48.599	1,371,427
2023-05-19	72.540	75.200	72.540	74.090	47.914	1,426,691
2023-05-18	71.990	74.780	71.990	73.000	47.209	1,112,091
2023-05-17	69.620	73.800	69.620	72.950	47.177	2,024,115
2023-05-16	69.490	71.680	68.810	70.000	45.269	1,369,883
2023-05-15	68.610	69.990	67.880	69.700	45.075	994,972
2023-05-12	67.900	69.800	67.600	68.340	44.195	1,291,472
2023-05-11	68.300	69.000	67.420	67.770	43.827	665,687
2023-05-10	68.090	68.450	66.200	67.870	43.891	1,088,096
2023-05-09	70.110	70.890	68.000	68.030	43.995	1,184,447

← NewerPage 14 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.