Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	136.84	138.78	135.11	137.20	63.017	1,360,046
2022-05-11	131.16	142.00	129.82	137.48	63.146	2,189,751
2022-05-10	122.39	133.17	121.22	130.39	59.890	2,198,833
2022-05-09	129.36	130.68	122.38	124.99	57.409	2,331,699
2022-05-06	128.00	133.01	125.31	129.50	59.481	1,599,317
2022-05-05	132.91	134.80	127.99	131.76	60.519	1,787,245
2022-04-29	129.07	133.47	126.46	131.80	60.537	1,713,772
2022-04-28	129.00	133.70	125.11	128.00	58.792	1,677,096
2022-04-27	121.01	127.83	115.39	127.70	58.654	2,019,489
2022-04-26	125.00	126.51	121.01	121.66	55.880	1,175,375
2022-04-25	135.01	135.01	122.09	122.90	56.449	1,348,396
2022-04-22	139.80	144.00	134.88	136.15	62.535	1,264,284
2022-04-21	140.01	147.78	139.70	140.20	64.395	989,506
2022-04-20	143.04	146.48	140.18	143.00	65.681	970,532
2022-04-19	145.12	150.50	142.00	143.04	65.700	1,411,886
2022-04-18	137.66	147.50	136.35	147.18	67.601	2,069,806
2022-04-15	138.00	140.77	135.81	137.05	62.949	1,382,390
2022-04-14	146.58	149.48	129.29	139.58	64.111	3,691,272
2022-04-13	151.28	151.95	144.50	146.00	67.059	1,542,934
2022-04-12	153.40	155.57	149.99	152.00	69.815	1,374,486
2022-04-11	160.98	160.99	152.00	153.40	70.458	1,330,757
2022-04-08	161.00	164.00	155.00	161.20	74.041	1,455,708
2022-04-07	162.50	166.73	159.10	159.77	73.384	1,294,060
2022-04-06	171.50	173.98	162.56	163.43	75.065	1,782,970
2022-04-01	165.80	178.50	163.93	174.00	79.920	2,501,756
2022-03-31	164.00	171.50	162.63	166.47	76.461	2,502,123
2022-03-30	161.05	167.30	160.00	164.00	75.327	2,108,983
2022-03-29	165.50	168.98	158.38	160.47	73.706	3,268,050
2022-03-28	162.00	169.31	161.00	165.00	75.786	1,467,991
2022-03-25	167.55	171.00	163.00	164.10	75.373	1,756,777
2022-03-24	169.01	169.47	162.00	165.65	76.085	2,314,665
2022-03-23	170.00	178.50	165.00	169.97	78.069	4,341,212
2022-03-22	167.00	174.83	159.80	168.00	77.164	6,048,534
2022-03-21	129.49	153.70	128.01	153.70	70.596	4,866,877
2022-03-18	131.00	131.45	126.50	128.08	58.829	904,990
2022-03-17	129.40	134.00	128.90	129.29	59.384	1,449,786
2022-03-16	125.99	128.89	120.00	128.36	58.957	1,622,726
2022-03-15	130.25	131.85	123.80	123.81	56.867	1,544,361
2022-03-14	134.85	134.85	130.88	131.61	60.450	1,020,623
2022-03-11	138.00	139.41	134.10	136.81	62.838	1,664,335
2022-03-10	146.98	148.00	139.43	139.82	64.221	1,777,701
2022-03-09	138.71	143.48	133.03	143.00	65.681	2,000,634
2022-03-08	137.99	143.88	136.36	138.71	63.711	1,389,449
2022-03-07	142.50	142.50	137.58	138.67	63.693	936,647
2022-03-04	140.30	145.80	140.02	143.43	65.879	1,127,501
2022-03-03	145.00	147.10	141.29	141.47	64.979	1,097,083
2022-03-02	144.00	145.02	141.56	144.35	66.301	872,354
2022-03-01	149.60	150.50	144.10	146.30	67.197	1,634,850
2022-02-28	143.22	151.49	143.22	149.60	68.713	2,171,909
2022-02-25	142.50	146.50	141.50	142.84	65.608	1,362,199
2022-02-24	144.81	147.32	138.00	139.76	64.193	2,086,765
2022-02-23	135.63	146.50	135.51	146.18	67.142	2,502,864
2022-02-22	135.71	138.37	130.50	136.20	62.558	1,768,604
2022-02-21	138.09	139.13	135.26	136.35	62.627	1,133,703
2022-02-18	140.80	142.66	137.20	138.83	63.766	1,183,742
2022-02-17	140.80	145.50	137.00	142.67	65.530	1,160,727
2022-02-16	144.39	145.66	140.35	140.88	64.708	1,075,812
2022-02-15	140.00	144.31	138.88	142.87	65.622	1,100,156
2022-02-14	141.00	146.00	135.08	140.44	64.506	1,634,547
2022-02-11	146.00	155.50	142.02	147.32	67.666	2,835,011

← NewerPage 19 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.