Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	69.300	70.960	67.830	68.350	44.202	2,013,098
2022-11-04	66.670	70.190	66.670	69.500	44.946	2,800,157
2022-11-03	64.300	68.490	63.750	67.900	43.911	3,167,550
2022-11-02	62.860	65.380	62.180	64.570	41.757	2,405,023
2022-11-01	62.150	63.480	61.300	62.880	40.664	1,788,980
2022-10-31	58.200	63.520	58.000	62.330	40.309	3,078,669
2022-10-28	65.520	66.530	62.000	62.000	40.095	2,451,282
2022-10-27	65.900	67.240	64.700	65.560	42.398	1,920,620
2022-10-26	64.000	66.660	63.180	65.900	42.617	1,995,996
2022-10-25	63.960	66.080	63.730	64.560	41.751	1,945,734
2022-10-24	66.780	68.240	64.650	64.650	41.809	2,144,938
2022-10-21	65.800	66.900	64.280	66.290	42.870	2,007,682
2022-10-20	63.490	68.110	62.900	66.380	42.928	3,156,523
2022-10-19	64.210	65.310	63.630	63.720	41.208	1,564,160
2022-10-18	66.000	66.270	64.060	64.210	41.525	1,866,546
2022-10-17	63.430	66.500	63.300	65.390	42.288	2,354,658
2022-10-14	61.420	64.360	60.780	64.010	41.395	2,638,651
2022-10-13	60.210	62.190	60.020	60.820	39.332	2,558,873
2022-10-12	58.980	60.900	57.880	60.850	39.352	2,347,270
2022-10-11	59.290	59.680	58.400	59.000	38.155	1,544,632
2022-10-10	64.100	64.240	58.330	59.100	38.220	2,714,446
2022-09-30	69.500	69.500	64.370	64.400	41.647	2,630,240
2022-09-29	72.690	72.700	69.200	69.560	44.984	1,781,978
2022-09-28	78.750	78.750	71.180	71.700	46.368	2,822,943
2022-09-27	77.860	79.430	76.620	79.110	51.160	1,334,151
2022-09-26	109.98	110.61	108.20	109.00	50.350	1,695,156
2022-09-23	116.46	118.00	109.63	110.68	51.126	2,648,600
2022-09-22	115.99	118.52	114.00	117.52	54.286	2,090,858
2022-09-21	107.55	119.94	107.55	116.82	53.962	5,329,757
2022-09-20	108.40	110.31	106.66	108.53	50.133	1,463,794
2022-09-19	113.55	114.53	108.20	108.48	50.110	2,014,556
2022-09-16	112.51	116.50	112.00	112.84	52.124	2,720,363
2022-09-15	112.75	113.55	109.25	112.50	51.967	1,838,216
2022-09-14	108.80	112.87	107.20	112.59	52.008	1,687,959
2022-09-13	110.68	113.00	110.03	110.66	51.117	1,303,543
2022-09-09	111.08	112.92	107.68	110.58	51.080	1,587,665
2022-09-08	111.88	113.72	110.65	111.06	51.302	1,488,121
2022-09-07	108.94	115.88	108.94	112.50	51.967	2,722,227
2022-09-06	108.00	110.26	107.78	109.37	50.521	1,576,813
2022-09-05	113.48	113.48	106.00	108.65	50.188	2,807,080
2022-09-02	113.00	115.40	111.34	113.62	52.484	2,412,385
2022-09-01	115.00	117.77	112.21	113.50	52.429	2,211,001
2022-08-31	120.00	120.18	112.30	112.70	52.059	3,755,167
2022-08-30	122.93	123.47	119.00	119.89	55.381	2,586,216
2022-08-29	112.60	125.79	112.00	122.48	56.577	6,861,348
2022-08-26	113.17	114.53	109.80	110.60	51.089	2,187,992
2022-08-25	112.80	115.58	111.82	113.50	52.429	1,794,496
2022-08-24	122.00	122.00	112.50	112.54	51.985	4,655,593
2022-08-23	119.70	126.50	118.40	121.42	56.087	3,791,219
2022-08-22	116.90	123.48	116.16	119.70	55.293	3,244,307
2022-08-19	129.96	130.97	118.59	119.11	55.020	4,493,665
2022-08-18	121.12	124.26	117.90	123.06	56.845	4,009,485
2022-08-17	120.03	122.47	118.20	120.58	55.699	2,651,516
2022-08-16	120.55	122.70	118.30	121.10	55.939	2,363,162
2022-08-15	120.03	123.57	119.21	120.61	55.713	2,029,540
2022-08-12	125.30	126.74	121.21	121.56	56.152	2,700,550
2022-08-11	124.50	128.35	124.32	125.10	57.787	3,104,620
2022-08-10	122.31	128.98	121.50	125.34	57.898	3,943,566
2022-08-09	120.01	124.99	118.10	124.35	57.441	3,682,394
2022-08-08	125.78	125.78	118.30	121.55	56.147	5,078,356

← NewerPage 17 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.