Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.490	39.490	36.670	37.310	37.310	5,076,339
2026-07-22	40.810	41.750	38.810	38.900	38.900	4,573,645
2026-07-21	39.510	41.970	35.300	41.480	41.480	6,001,166
2026-07-20	42.660	44.000	38.530	39.250	39.250	5,074,343
2026-07-17	47.490	48.150	41.200	41.580	41.580	7,292,910
2026-07-16	48.890	50.200	47.530	48.440	48.440	4,885,320
2026-07-15	49.730	52.420	48.700	49.330	49.330	5,975,585
2026-07-14	49.200	50.510	46.000	49.430	49.430	7,126,371
2026-07-13	55.060	56.730	49.310	49.530	49.530	7,786,281
2026-07-10	58.160	60.350	56.450	56.450	56.450	7,458,660
2026-07-09	54.100	58.860	54.100	58.470	58.470	6,624,084
2026-07-08	56.000	57.840	53.100	54.420	54.420	4,577,715
2026-07-07	56.200	59.280	55.420	56.660	56.660	5,542,583
2026-07-06	55.410	59.880	51.800	57.240	57.240	8,526,965
2026-07-03	56.330	56.330	54.040	54.060	54.060	4,473,717
2026-07-02	57.500	60.500	55.300	56.640	56.540	5,936,026
2026-07-01	61.000	62.940	58.530	58.830	58.726	7,225,431
2026-06-30	54.080	60.990	53.880	60.550	60.443	8,063,707
2026-06-29	55.800	57.130	52.500	54.420	54.324	5,942,906
2026-06-26	58.000	60.780	56.000	56.070	55.971	6,883,041
2026-06-25	59.320	59.320	56.200	58.910	58.806	6,832,908
2026-06-24	57.970	59.700	56.510	58.570	58.467	5,504,523
2026-06-23	59.660	62.230	57.900	58.790	58.686	7,904,317
2026-06-22	61.380	61.500	57.640	59.210	59.106	8,457,327
2026-06-18	60.630	61.350	59.000	61.250	61.142	5,004,544
2026-06-17	60.880	62.800	59.250	59.650	59.545	7,132,362
2026-06-16	56.980	61.900	55.900	60.700	60.593	7,699,931
2026-06-15	53.300	57.900	53.000	56.780	56.680	6,470,502
2026-06-12	53.920	54.420	51.810	53.180	53.086	6,168,427
2026-06-11	50.780	54.500	49.780	52.400	52.308	6,199,419
2026-06-10	51.580	52.460	49.850	50.710	50.621	4,613,264
2026-06-09	52.400	52.660	51.500	52.160	52.068	3,809,346
2026-06-08	51.900	54.420	51.220	51.610	51.519	5,103,001
2026-06-05	55.300	56.990	53.290	54.090	53.995	5,391,623
2026-06-04	55.000	56.700	54.520	55.370	55.272	4,937,153
2026-06-03	54.590	56.750	53.960	55.770	55.672	5,987,527
2026-06-02	53.960	54.950	51.000	54.360	54.264	6,710,524
2026-06-01	53.000	55.140	52.170	53.370	53.276	7,266,804
2026-05-29	59.420	59.630	52.500	53.350	53.256	9,155,785
2026-05-28	60.200	60.810	58.260	59.430	59.325	5,846,309
2026-05-27	64.000	64.560	60.210	60.690	60.583	5,856,995
2026-05-26	65.150	65.650	61.700	63.850	63.737	6,661,086
2026-05-25	65.310	66.980	63.770	64.930	64.815	6,836,359
2026-05-22	63.250	66.180	62.200	65.380	65.265	6,820,363
2026-05-21	65.900	68.000	62.110	63.250	63.138	9,799,439
2026-05-20	64.600	65.450	62.680	65.060	64.945	5,747,993
2026-05-19	64.690	65.000	62.100	64.600	64.486	6,638,737
2026-05-18	66.450	67.770	64.000	65.200	65.085	10,178,386
2026-05-15	64.980	69.320	63.500	68.500	68.379	13,788,191
2026-05-14	62.700	65.830	60.970	63.160	63.049	11,203,948
2026-05-13	60.770	64.010	60.770	62.020	61.911	12,275,767
2026-05-12	58.900	65.880	57.000	63.010	62.899	20,778,282
2026-05-11	55.000	58.050	52.500	58.000	57.898	19,435,910
2026-05-08	53.150	53.150	50.990	51.720	51.629	6,042,439
2026-05-07	53.830	54.320	52.710	53.210	53.116	6,006,666
2026-05-06	52.880	55.200	52.610	53.800	53.705	9,593,735
2026-04-30	50.910	55.420	50.910	52.850	52.757	16,506,020
2026-04-29	50.310	51.980	50.040	50.650	50.561	5,491,881
2026-04-28	50.980	52.260	50.010	50.900	50.810	5,974,020
2026-04-27	50.680	51.630	49.130	51.190	51.100	4,650,033

← NewerPage 2 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.