Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	70.560	72.390	69.180	71.750	46.401	1,732,524
2023-02-06	71.080	71.790	70.020	70.730	45.741	1,236,317
2023-02-03	70.650	73.000	70.500	71.200	46.045	2,156,241
2023-02-02	69.980	73.000	69.550	70.700	45.722	2,847,086
2023-02-01	67.970	70.350	67.970	69.700	45.075	2,051,560
2023-01-31	70.650	70.940	67.570	67.830	43.866	3,219,581
2023-01-30	72.100	72.380	70.010	71.730	46.388	3,292,345
2023-01-20	72.960	72.960	70.510	72.100	46.627	2,853,895
2023-01-19	65.370	73.090	65.290	72.980	47.196	4,468,951
2023-01-18	66.900	67.000	64.840	65.300	42.229	1,564,663
2023-01-17	64.280	66.390	63.910	66.200	42.811	2,270,783
2023-01-16	61.260	64.080	61.250	63.800	41.259	2,282,176
2023-01-13	62.450	62.450	61.060	61.250	39.610	891,049
2023-01-12	61.620	62.420	61.310	61.910	40.037	1,164,263
2023-01-11	61.700	64.480	61.220	61.530	39.791	2,773,450
2023-01-10	62.000	63.910	60.910	62.130	40.179	2,660,563
2023-01-09	59.640	61.840	59.630	61.350	39.675	2,438,508
2023-01-06	59.000	60.650	58.820	59.640	38.569	1,352,653
2023-01-05	58.760	59.800	58.230	59.240	38.310	1,351,558
2023-01-04	59.190	60.190	57.950	58.530	37.851	1,216,990
2023-01-03	56.370	58.970	56.130	58.780	38.013	1,750,638
2022-12-30	57.650	57.870	56.330	56.390	36.467	863,937
2022-12-29	57.800	58.370	57.190	57.210	36.998	799,382
2022-12-28	58.600	59.060	57.890	57.890	37.437	701,794
2022-12-27	58.610	59.590	57.720	59.280	38.336	1,311,147
2022-12-26	56.020	58.800	56.020	58.610	37.903	1,374,024
2022-12-23	58.010	58.460	56.440	57.040	36.888	1,613,363
2022-12-22	60.200	60.700	58.250	58.440	37.793	1,159,082
2022-12-21	61.780	62.090	59.630	59.880	38.724	1,314,525
2022-12-20	61.510	62.620	61.460	61.780	39.953	844,965
2022-12-19	64.280	64.590	61.510	61.750	39.934	1,282,526
2022-12-16	65.950	65.950	64.000	64.570	41.757	1,931,229
2022-12-15	64.700	67.980	63.690	66.200	42.811	3,214,271
2022-12-14	66.120	66.640	64.690	64.880	41.958	2,980,715
2022-12-13	64.500	65.390	63.810	64.180	41.505	1,563,750
2022-12-12	63.200	65.760	62.610	64.800	41.906	2,686,191
2022-12-09	63.660	64.770	63.090	63.240	40.897	2,209,191
2022-12-08	65.230	65.240	62.220	64.000	41.389	3,224,999
2022-12-07	67.520	67.680	65.150	65.430	42.314	2,837,637
2022-12-06	66.490	68.500	66.000	67.530	43.672	2,419,967
2022-12-05	66.660	67.500	65.710	66.490	42.999	1,918,293
2022-12-02	67.010	68.290	66.210	66.390	42.934	1,500,958
2022-12-01	66.590	68.740	66.590	67.220	43.471	2,372,525
2022-11-30	66.130	67.200	65.060	65.890	42.611	1,452,159
2022-11-29	64.620	67.000	64.500	66.240	42.837	2,134,995
2022-11-28	66.010	67.270	63.600	64.590	41.770	2,487,005
2022-11-25	68.590	70.800	66.640	66.690	43.128	2,213,424
2022-11-24	69.490	70.250	68.330	68.650	44.396	2,212,341
2022-11-23	69.960	72.300	67.950	69.500	44.946	3,218,054
2022-11-22	71.470	72.770	69.500	69.850	45.172	2,309,820
2022-11-21	72.900	74.060	70.760	71.400	46.174	1,817,926
2022-11-18	74.570	77.370	72.940	72.940	47.170	4,004,205
2022-11-17	72.150	75.450	69.430	75.090	48.561	4,336,178
2022-11-16	70.750	75.190	69.900	72.580	46.937	4,988,314
2022-11-15	65.570	71.290	65.260	70.650	45.689	4,699,723
2022-11-14	65.220	67.600	64.050	65.640	42.449	1,588,879
2022-11-11	67.620	68.390	65.400	65.610	42.430	2,140,745
2022-11-10	67.070	67.740	65.500	65.500	42.359	1,526,658
2022-11-09	67.580	68.290	66.690	67.070	43.374	934,679
2022-11-08	68.400	68.950	66.770	67.610	43.723	1,274,739

← NewerPage 16 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.