Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	72.330	72.330	69.800	70.170	45.379	1,526,081
2023-05-05	76.270	77.130	71.290	71.810	46.439	1,267,461
2023-05-04	74.880	76.610	73.550	76.270	49.324	1,308,748
2023-04-28	71.420	77.070	71.000	75.800	49.020	2,171,734
2023-04-27	74.800	74.800	71.750	71.930	46.517	1,359,990
2023-04-26	74.000	76.640	73.490	73.780	47.713	1,101,184
2023-04-25	75.000	76.370	73.500	74.060	47.895	1,531,946
2023-04-24	77.120	78.370	74.000	75.160	48.606	1,825,977
2023-04-21	83.240	84.000	77.000	77.130	49.880	2,726,054
2023-04-20	83.000	85.680	82.610	84.660	54.750	2,188,842
2023-04-19	84.230	86.140	82.500	83.430	53.954	2,747,475
2023-04-18	88.080	88.620	84.030	85.400	55.228	1,922,716
2023-04-17	93.570	94.770	88.510	88.590	57.291	2,973,475
2023-04-14	93.300	94.660	87.620	93.980	60.777	2,388,946
2023-04-13	93.820	98.700	91.530	92.300	59.690	4,347,338
2023-04-12	92.180	93.510	90.100	91.410	59.115	2,518,926
2023-04-11	87.600	91.900	87.600	91.780	59.354	2,754,756
2023-04-10	86.000	93.860	85.880	88.740	57.388	3,513,196
2023-04-07	89.470	90.120	86.010	87.180	56.379	2,578,896
2023-04-06	88.100	93.360	87.850	90.000	58.203	4,148,185
2023-04-04	86.300	88.190	85.240	88.080	56.961	2,502,742
2023-04-03	85.690	88.520	85.340	86.000	55.616	1,654,281
2023-03-31	83.170	86.960	82.850	86.100	55.681	1,359,136
2023-03-30	81.310	86.000	81.310	84.500	54.646	2,134,571
2023-03-29	84.800	84.800	80.010	81.690	52.829	2,428,625
2023-03-28	84.400	88.000	83.510	85.300	55.163	2,196,702
2023-03-27	84.140	87.000	83.170	84.300	54.517	1,762,124
2023-03-24	85.290	88.460	83.900	84.550	54.678	2,423,462
2023-03-23	83.880	87.170	83.160	85.300	55.163	2,736,975
2023-03-22	85.280	85.280	83.010	83.700	54.129	2,008,119
2023-03-21	85.840	87.780	83.500	85.180	55.086	3,324,756
2023-03-20	82.880	87.850	80.180	87.200	56.392	4,898,714
2023-03-17	79.660	82.790	78.000	81.000	52.383	3,586,497
2023-03-16	78.500	81.650	77.210	77.900	50.378	2,410,438
2023-03-15	75.830	80.500	74.720	80.100	51.801	4,627,080
2023-03-14	75.270	76.900	74.000	76.150	49.246	2,357,166
2023-03-13	74.110	76.580	73.710	75.370	48.742	1,431,633
2023-03-10	73.770	76.800	72.700	74.610	48.250	2,040,838
2023-03-09	72.800	76.440	72.800	74.300	48.050	1,563,836
2023-03-08	73.270	75.190	73.160	74.180	47.972	917,895
2023-03-07	76.420	76.950	73.860	73.880	47.778	1,575,961
2023-03-06	75.200	78.000	74.090	77.200	49.925	2,498,278
2023-03-03	75.400	78.280	74.700	76.010	49.156	2,085,533
2023-03-02	76.470	78.430	74.660	74.660	48.283	1,965,397
2023-03-01	72.660	77.250	72.260	77.000	49.796	3,547,599
2023-02-28	70.860	73.580	70.760	72.220	46.705	2,432,529
2023-02-27	72.130	72.590	69.970	70.170	45.379	1,697,451
2023-02-24	73.400	73.620	71.180	72.520	46.899	2,602,310
2023-02-23	74.770	74.900	72.660	72.840	47.106	1,383,633
2023-02-22	75.000	75.280	73.580	74.200	47.985	640,959
2023-02-21	75.990	76.980	74.000	74.430	48.134	1,812,862
2023-02-20	74.990	76.280	73.510	75.760	48.994	1,919,215
2023-02-17	76.760	78.070	74.710	74.960	48.477	1,847,769
2023-02-16	81.300	81.380	76.380	77.140	49.886	3,304,998
2023-02-15	82.720	84.230	80.000	81.320	52.590	2,562,710
2023-02-14	81.120	83.950	80.880	82.840	53.573	3,251,711
2023-02-13	76.800	83.370	76.500	81.130	52.467	4,963,641
2023-02-10	75.100	80.000	75.000	78.520	50.779	4,750,362
2023-02-09	71.350	76.600	70.340	75.850	49.052	3,337,495
2023-02-08	71.980	74.100	71.200	72.280	46.743	2,523,505

← NewerPage 15 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.