Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	119.80	127.00	119.80	125.14	57.806	6,602,694
2022-08-04	120.95	121.90	117.11	119.20	55.062	3,012,469
2022-08-03	113.00	123.88	113.00	119.43	55.168	7,594,879
2022-08-02	109.80	115.68	106.38	111.92	51.699	3,942,308
2022-08-01	107.80	111.80	105.26	111.22	51.376	2,415,241
2022-07-29	111.83	112.99	109.08	109.30	50.489	2,363,068
2022-07-28	109.08	113.58	108.65	111.36	51.440	3,461,689
2022-07-27	110.83	111.68	108.02	108.50	50.119	2,889,208
2022-07-26	110.63	111.99	107.39	111.96	51.717	2,591,350
2022-07-25	114.50	114.99	110.40	111.20	51.366	3,696,312
2022-07-22	122.30	122.99	114.82	115.92	53.547	4,723,730
2022-07-21	120.70	124.88	118.98	122.20	56.448	3,516,217
2022-07-20	121.00	123.09	120.00	120.68	55.745	2,213,859
2022-07-19	121.80	123.75	118.85	120.67	55.741	2,432,933
2022-07-18	120.00	122.90	119.40	121.75	56.240	2,673,688
2022-07-15	119.11	122.80	119.08	120.55	55.685	3,150,648
2022-07-14	120.70	124.76	119.01	121.64	56.189	4,624,680
2022-07-13	125.00	126.99	118.89	121.00	55.893	7,052,663
2022-07-12	152.00	152.00	124.00	130.04	60.069	13,588,385
2022-07-11	146.00	157.72	146.00	155.00	71.599	11,426,240
2022-07-08	137.50	145.79	134.80	141.76	65.483	4,982,073
2022-07-07	140.48	140.56	134.45	136.21	62.919	2,621,259
2022-07-06	136.00	143.40	134.90	140.56	64.929	3,874,158
2022-07-05	137.88	138.86	133.00	135.74	62.702	2,629,323
2022-07-04	144.49	144.49	136.67	137.93	63.714	3,766,291
2022-07-01	150.00	150.50	144.82	147.03	67.917	3,022,676
2022-06-30	151.80	153.70	148.00	150.00	69.289	3,161,558
2022-06-29	154.95	157.87	150.60	151.80	70.121	3,608,644
2022-06-28	145.79	154.18	145.01	153.00	70.675	3,715,618
2022-06-27	141.35	148.49	138.03	145.61	67.261	2,527,474
2022-06-24	146.85	146.85	140.30	141.12	65.187	2,764,219
2022-06-23	127.53	148.00	127.53	147.00	67.903	3,593,671
2022-06-22	133.00	133.00	128.00	128.49	59.353	1,616,825
2022-06-21	137.10	137.10	131.59	132.69	61.293	1,511,676
2022-06-20	136.18	141.90	135.70	136.67	63.132	1,536,243
2022-06-17	134.46	136.35	131.25	136.00	62.822	1,808,286
2022-06-16	136.01	138.68	132.86	136.40	63.007	1,879,037
2022-06-15	131.45	136.49	131.45	133.87	61.838	2,012,163
2022-06-14	136.44	136.44	129.00	131.77	60.868	2,229,122
2022-06-13	136.34	139.05	134.06	138.06	63.774	1,860,225
2022-06-10	140.11	143.88	136.61	139.65	64.508	2,343,687
2022-06-09	146.50	147.37	141.46	141.88	65.538	1,179,111
2022-06-08	148.80	151.28	142.00	146.19	67.529	2,142,004
2022-06-07	152.01	155.79	146.39	148.00	68.365	2,505,016
2022-06-06	152.41	156.99	150.15	154.09	71.178	3,238,412
2022-06-02	143.44	151.33	140.11	149.78	69.188	2,717,717
2022-06-01	131.70	145.85	130.15	142.78	65.954	2,895,259
2022-05-31	131.06	132.80	125.31	132.48	61.196	1,733,013
2022-05-30	128.12	131.66	126.00	131.00	60.513	1,130,044
2022-05-27	130.00	134.30	128.15	128.85	59.519	1,281,836
2022-05-26	134.68	136.45	127.00	129.35	59.750	1,749,734
2022-05-25	135.52	138.48	134.60	135.60	62.637	1,150,531
2022-05-24	143.09	146.61	134.01	135.31	62.503	2,013,023
2022-05-23	143.39	145.69	141.30	143.50	66.287	910,386
2022-05-20	146.00	146.98	142.69	143.39	66.236	1,114,846
2022-05-19	136.00	146.88	135.90	146.00	67.441	1,841,556
2022-05-18	139.93	143.72	138.34	141.20	64.855	1,468,992
2022-05-17	139.00	142.17	136.06	139.96	64.285	2,038,814
2022-05-16	140.88	143.98	136.69	139.00	63.844	1,433,082
2022-05-13	137.60	143.80	136.29	139.70	64.166	1,746,274

← NewerPage 18 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.