Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	48.880	52.480	48.780	51.700	51.609	8,512,246
2026-01-20	49.500	50.750	48.790	49.510	49.423	5,364,960
2026-01-19	49.550	51.290	49.450	49.580	49.493	5,375,174
2026-01-16	50.580	51.500	49.980	50.660	50.571	6,723,210
2026-01-15	49.400	50.290	48.100	49.850	49.762	7,024,651
2026-01-14	47.440	50.490	47.440	49.330	49.243	9,506,949
2026-01-13	51.610	51.650	47.200	47.440	47.356	8,952,088
2026-01-12	48.800	51.750	48.160	51.680	51.589	8,733,388
2026-01-09	48.330	49.200	47.610	48.760	48.674	6,361,552
2026-01-08	48.800	49.480	48.050	48.570	48.484	5,323,989
2026-01-07	47.110	50.830	46.720	49.240	49.153	10,901,006
2026-01-06	45.100	48.060	45.100	47.010	46.927	7,994,062
2026-01-05	43.000	45.830	43.000	45.100	45.020	6,534,348
2025-12-31	43.540	43.540	42.480	42.590	42.515	2,941,154
2025-12-30	44.000	44.000	42.810	42.990	42.914	3,695,884
2025-12-29	44.630	44.800	43.700	43.840	43.763	3,561,840
2025-12-26	45.410	45.460	44.340	44.510	44.431	4,049,901
2025-12-25	45.200	45.880	44.850	45.410	45.330	3,354,006
2025-12-24	45.060	45.880	44.500	45.050	44.971	4,058,555
2025-12-23	45.000	45.680	44.660	44.800	44.721	3,722,153
2025-12-22	46.300	46.300	44.750	45.200	45.120	5,029,402
2025-12-19	45.690	47.180	44.320	46.020	45.939	7,577,231
2025-12-18	43.540	47.500	43.200	45.600	45.520	10,284,255
2025-12-17	41.580	44.500	40.720	44.050	43.972	7,655,555
2025-12-16	42.840	43.180	41.000	41.580	41.507	4,345,053
2025-12-15	43.650	43.750	42.680	42.840	42.764	4,065,145
2025-12-12	44.470	44.850	43.480	43.810	43.733	4,689,094
2025-12-11	46.150	46.150	44.190	44.470	44.392	5,484,033
2025-12-10	46.690	47.280	46.000	46.030	45.949	4,259,883
2025-12-09	47.270	47.900	46.210	46.500	46.418	5,275,673
2025-12-08	47.780	49.250	46.670	47.500	47.416	8,973,366
2025-12-05	46.590	48.160	45.500	47.680	47.596	7,699,311
2025-12-04	46.850	47.100	45.670	46.610	46.528	5,580,208
2025-12-03	45.800	48.080	44.960	47.280	47.197	10,668,883
2025-12-02	48.120	48.220	45.580	45.860	45.779	9,976,297
2025-12-01	49.360	49.660	47.590	48.220	48.135	10,256,257
2025-11-28	49.400	51.000	48.000	49.250	49.163	11,043,745
2025-11-27	48.000	53.500	46.980	49.400	49.313	18,427,848
2025-11-26	49.370	49.600	47.000	47.300	47.217	13,261,625
2025-11-25	42.900	51.110	42.700	50.000	49.912	25,722,495
2025-11-24	42.620	43.300	41.690	42.590	42.515	4,991,383
2025-11-21	41.900	43.780	40.830	41.990	41.916	6,496,331
2025-11-20	43.000	43.900	41.930	42.300	42.225	7,583,235
2025-11-19	40.050	42.450	39.250	41.930	41.856	7,349,244
2025-11-18	39.450	40.770	39.450	40.120	40.049	1,891,645
2025-11-17	39.370	39.930	39.370	39.790	39.720	1,338,990
2025-11-14	40.000	40.550	39.560	39.600	39.530	2,064,523
2025-11-13	40.590	40.950	39.750	40.480	40.409	2,551,969
2025-11-12	40.400	41.880	40.020	40.590	40.518	4,445,974
2025-11-11	39.920	40.680	39.920	40.390	40.319	2,506,654
2025-11-10	39.540	40.280	39.540	40.000	39.929	1,656,200
2025-11-07	39.310	40.080	38.880	39.740	39.670	1,874,703
2025-11-06	39.360	39.870	39.270	39.480	39.410	1,308,868
2025-11-05	39.160	39.590	39.000	39.350	39.281	1,114,700
2025-11-04	39.790	39.900	39.220	39.610	39.540	1,603,488
2025-11-03	39.290	39.980	38.460	39.880	39.810	2,208,566
2025-10-31	39.160	40.030	38.970	39.300	39.231	2,141,341
2025-10-30	39.300	40.200	38.930	39.180	39.111	3,069,509
2025-10-29	39.650	40.150	39.150	39.470	39.400	1,927,023
2025-10-28	39.500	40.100	39.420	39.650	39.580	1,663,496

← NewerPage 4 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.