Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	50.160	51.220	49.730	50.680	50.591	4,119,396
2026-04-23	51.730	51.730	49.580	50.260	50.171	4,823,426
2026-04-22	50.200	51.080	49.720	50.730	50.640	3,209,786
2026-04-21	51.670	51.670	49.900	50.200	50.111	4,690,694
2026-04-20	51.610	52.480	50.480	51.740	51.649	5,432,795
2026-04-17	52.390	52.710	51.200	51.380	51.289	4,723,493
2026-04-16	52.790	53.740	51.740	52.420	52.328	5,807,641
2026-04-15	53.000	54.150	51.800	52.500	52.407	6,166,816
2026-04-14	54.390	55.090	52.340	52.990	52.896	6,391,601
2026-04-13	53.470	55.480	53.220	53.960	53.865	6,083,292
2026-04-10	55.010	56.500	54.660	54.870	54.773	7,624,516
2026-04-09	54.990	56.070	53.100	55.150	55.053	10,849,572
2026-04-08	56.500	56.780	55.330	56.400	56.300	9,008,892
2026-04-07	54.840	56.300	54.290	54.800	54.703	4,753,766
2026-04-03	52.940	55.980	51.930	54.490	54.394	7,709,271
2026-04-02	55.000	55.010	51.740	52.590	52.497	5,239,856
2026-04-01	54.070	55.300	53.460	55.010	54.913	5,574,020
2026-03-31	53.480	54.100	52.230	52.400	52.308	3,666,048
2026-03-30	53.040	53.700	52.500	53.330	53.236	3,549,748
2026-03-27	50.980	55.370	49.680	54.240	54.144	7,411,856
2026-03-26	54.300	54.790	51.670	51.980	51.888	4,857,228
2026-03-25	52.990	54.950	52.640	54.720	54.623	4,986,716
2026-03-24	50.740	52.980	50.140	52.770	52.677	5,988,602
2026-03-23	51.730	52.680	48.960	49.460	49.373	5,912,478
2026-03-20	56.020	57.500	53.640	53.650	53.555	6,367,731
2026-03-19	56.000	58.140	55.760	55.900	55.801	6,697,368
2026-03-18	56.160	57.080	53.900	56.810	56.710	5,965,123
2026-03-17	55.500	57.440	54.680	54.800	54.703	6,603,011
2026-03-16	55.590	57.300	53.710	55.900	55.801	9,491,726
2026-03-13	55.150	55.550	54.050	54.400	54.304	4,250,102
2026-03-12	54.120	56.450	54.120	55.150	55.053	9,022,915
2026-03-11	53.800	54.270	52.750	53.660	53.565	8,682,063
2026-03-10	54.560	56.800	52.000	54.230	54.134	17,907,711
2026-03-09	52.730	53.860	51.300	53.720	53.625	6,344,810
2026-03-06	50.090	55.040	50.090	53.800	53.705	9,999,902
2026-03-05	49.800	51.470	49.030	50.450	50.361	5,425,620
2026-03-04	48.080	49.600	47.160	48.300	48.215	4,196,827
2026-03-03	51.020	53.310	48.520	48.860	48.774	8,027,107
2026-03-02	51.080	52.340	50.200	51.260	51.170	6,887,050
2026-02-27	53.290	53.460	51.970	52.890	52.797	4,724,056
2026-02-26	53.790	53.820	51.580	53.060	52.966	7,754,243
2026-02-25	51.520	55.040	50.900	54.550	54.454	7,370,291
2026-02-24	51.800	53.790	50.830	51.540	51.449	7,704,483
2026-02-13	50.850	52.390	50.480	50.800	50.710	4,095,734
2026-02-12	51.400	52.130	50.870	51.020	50.930	3,120,639
2026-02-11	51.170	52.100	50.980	51.340	51.249	3,342,803
2026-02-10	52.380	52.380	50.850	51.140	51.050	3,649,166
2026-02-09	52.600	52.950	50.010	52.390	52.298	6,966,945
2026-02-06	53.640	54.880	51.900	52.080	51.988	7,267,061
2026-02-05	52.530	55.090	52.530	54.500	54.404	7,614,584
2026-02-04	52.950	54.170	51.300	53.720	53.625	6,460,130
2026-02-03	52.680	54.350	51.500	54.180	54.084	7,711,137
2026-02-02	50.600	53.790	49.000	51.730	51.639	10,666,061
2026-01-30	52.480	53.180	50.580	50.970	50.880	8,519,680
2026-01-29	56.230	56.900	52.730	52.940	52.847	10,213,502
2026-01-28	54.660	57.920	53.880	56.540	56.440	12,923,912
2026-01-27	49.920	54.700	49.920	53.870	53.775	12,966,596
2026-01-26	51.450	52.330	49.560	50.320	50.231	6,161,327
2026-01-23	51.000	52.380	50.510	52.080	51.988	5,267,592
2026-01-22	52.700	52.720	50.030	51.440	51.349	6,342,424

← NewerPage 3 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.