Wuxi ETEK Microelectronics Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	186.00	187.00	181.03	184.80	84.684	1,375,921
2021-11-09	175.47	188.57	175.47	186.97	85.679	1,869,049
2021-11-08	179.27	181.56	171.50	176.71	80.977	1,663,144
2021-11-05	178.80	185.60	178.00	181.80	83.310	1,971,789
2021-11-04	175.20	180.50	174.64	176.32	80.798	1,397,473
2021-11-03	178.45	185.77	175.11	175.98	80.643	2,151,479
2021-11-02	170.01	180.00	170.00	173.40	79.460	2,154,420
2021-11-01	167.00	170.88	163.63	170.69	78.218	1,984,234
2021-10-29	163.80	169.45	158.00	167.08	76.564	2,081,043
2021-10-28	160.80	165.80	159.20	162.90	74.649	1,949,079
2021-10-27	162.92	164.48	156.10	159.21	72.958	2,507,712
2021-10-26	156.52	157.70	152.49	155.34	71.184	1,249,317
2021-10-25	154.33	158.45	149.08	158.20	72.495	1,225,506
2021-10-22	154.00	158.50	153.51	154.33	70.722	1,374,215
2021-10-21	155.00	156.75	152.42	152.60	69.929	1,083,241
2021-10-20	160.85	162.80	155.82	157.16	72.018	1,202,956
2021-10-19	161.10	165.61	157.01	160.19	73.407	1,763,070
2021-10-18	159.00	161.58	156.28	160.34	73.476	1,782,284
2021-10-15	144.81	166.20	143.84	160.26	73.439	3,728,418
2021-10-14	141.40	145.40	141.00	142.59	65.342	946,315

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.