Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	142.42	146.87	140.07	143.96	66.122	2,265,368
2022-02-09	132.00	141.88	131.01	141.25	64.878	1,926,297
2022-02-08	140.70	142.00	129.30	132.85	61.019	2,163,284
2022-02-07	138.21	140.34	135.70	137.99	63.380	1,463,218
2022-01-28	141.49	145.96	135.99	136.35	62.627	2,209,943
2022-01-27	152.69	155.00	140.00	142.95	65.658	3,283,877
2022-01-26	157.71	157.79	147.21	153.93	70.702	2,433,871
2022-01-25	161.45	166.00	157.07	158.19	72.658	2,068,175
2022-01-24	164.30	170.60	161.34	161.34	74.105	1,563,895
2022-01-21	167.84	171.80	160.10	163.00	74.868	2,563,326
2022-01-20	167.80	173.30	163.21	167.88	77.109	3,417,218
2022-01-19	158.88	171.55	155.66	170.99	78.538	4,571,886
2022-01-18	147.97	160.78	146.40	160.45	73.696	4,451,190
2022-01-17	147.58	149.56	145.55	147.97	67.964	1,148,651
2022-01-14	141.50	149.35	140.90	146.39	67.239	1,914,925
2022-01-13	142.93	144.41	139.48	142.95	65.658	1,043,575
2022-01-12	139.38	142.91	139.38	142.86	65.617	1,133,720
2022-01-11	142.22	143.05	138.89	138.98	63.835	1,208,052
2022-01-10	141.00	143.33	139.05	142.24	65.332	1,111,573
2022-01-07	145.06	146.29	141.02	141.35	64.924	1,234,607
2022-01-06	142.99	145.50	141.50	144.65	66.439	1,000,007
2022-01-05	147.56	147.56	140.20	144.22	66.242	1,746,134
2022-01-04	151.81	152.60	145.04	146.90	67.473	1,797,804
2021-12-31	156.00	156.00	150.69	151.80	69.723	1,479,524
2021-12-30	149.35	154.55	147.82	152.22	69.916	1,912,476
2021-12-29	151.48	152.12	146.06	148.08	68.015	1,569,560
2021-12-28	150.00	153.75	148.50	151.88	69.760	1,360,568
2021-12-27	147.50	152.40	146.90	149.83	68.819	926,490
2021-12-24	152.25	153.98	146.00	146.48	67.280	1,278,133
2021-12-23	155.00	155.66	150.81	152.21	69.912	836,744
2021-12-22	150.59	157.67	150.59	155.16	71.267	1,426,563
2021-12-21	150.81	151.98	145.28	150.01	68.901	1,041,541
2021-12-20	151.00	152.22	149.38	150.40	69.080	821,385
2021-12-17	158.88	158.88	150.65	151.37	69.365	1,365,161
2021-12-16	159.58	161.50	158.16	158.68	72.715	905,561
2021-12-15	166.98	167.30	159.21	159.60	73.137	1,159,329
2021-12-14	168.06	168.98	163.57	165.89	76.019	914,602
2021-12-13	163.93	168.00	161.38	167.00	76.527	988,077
2021-12-10	167.00	167.00	162.02	163.70	75.015	1,223,224
2021-12-09	165.03	168.38	164.41	167.36	76.692	876,332
2021-12-08	162.71	165.90	162.71	165.03	75.625	854,440
2021-12-07	169.41	170.98	160.78	163.00	74.695	1,282,700
2021-12-06	173.02	173.02	165.88	168.05	77.009	1,272,998
2021-12-03	174.89	177.50	171.80	173.26	79.396	1,152,529
2021-12-02	178.80	180.03	172.22	174.31	79.877	1,392,340
2021-12-01	183.20	186.67	178.17	178.77	81.921	1,568,302
2021-11-30	188.05	195.08	182.62	183.40	84.043	1,410,749
2021-11-29	187.01	191.01	183.91	188.43	86.348	1,279,279
2021-11-26	189.94	193.40	187.17	189.20	86.701	970,373
2021-11-25	192.53	197.30	188.88	188.91	86.568	1,578,995
2021-11-24	190.49	201.00	190.48	194.97	89.345	1,585,858
2021-11-23	191.00	196.37	189.50	192.18	88.066	1,414,769
2021-11-22	189.66	194.00	187.19	192.83	88.364	1,846,155
2021-11-19	175.12	186.20	174.58	184.26	84.437	1,794,619
2021-11-18	176.71	180.50	175.02	175.40	80.377	1,069,014
2021-11-17	173.50	176.77	172.16	176.60	80.927	1,070,958
2021-11-16	176.29	178.96	172.12	173.00	79.277	1,368,534
2021-11-15	181.90	186.50	174.81	175.98	80.643	2,015,522
2021-11-12	182.88	186.53	180.01	181.80	83.310	1,524,843
2021-11-11	183.00	192.00	179.50	185.00	84.776	1,935,449

← NewerPage 20 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.