Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	40.220	40.340	39.210	39.710	39.640	2,376,863
2025-10-24	38.830	40.000	38.830	39.750	39.680	3,147,883
2025-10-23	38.870	39.240	38.350	39.190	39.121	1,591,158
2025-10-22	39.000	39.560	38.710	39.200	39.131	1,716,424
2025-10-21	39.300	39.630	38.960	39.300	39.231	1,937,741
2025-10-20	38.920	39.810	38.660	39.120	39.051	2,319,107
2025-10-17	40.490	40.870	38.530	38.530	38.462	3,833,788
2025-10-16	41.000	41.700	40.500	40.730	40.658	2,823,021
2025-10-15	40.840	41.420	40.260	41.410	41.337	2,724,957
2025-10-14	42.990	43.590	40.810	40.920	40.848	4,172,623
2025-10-13	40.750	42.850	40.520	42.790	42.715	4,234,656
2025-10-10	43.500	43.600	41.950	42.140	42.066	4,972,571
2025-10-09	43.630	44.880	43.260	43.900	43.823	6,818,295
2025-09-30	42.710	43.630	42.530	43.240	43.164	4,131,490
2025-09-29	42.140	43.090	41.800	42.450	42.375	3,429,571
2025-09-26	42.950	43.430	42.350	42.350	42.275	3,435,050
2025-09-25	43.150	43.450	42.550	42.970	42.894	4,045,352
2025-09-24	41.850	43.550	41.560	43.190	43.114	6,020,000
2025-09-23	42.190	42.360	40.550	41.950	41.876	4,085,916
2025-09-22	41.730	42.340	41.040	42.130	42.056	3,776,731
2025-09-19	42.140	42.740	41.000	41.500	41.427	3,755,774
2025-09-18	42.770	43.580	41.470	42.190	42.116	6,188,309
2025-09-17	41.950	42.980	41.720	42.740	42.665	4,097,960
2025-09-16	41.800	42.300	41.280	42.110	42.036	3,993,355
2025-09-15	44.010	44.010	41.410	41.600	41.527	5,971,226
2025-09-12	40.200	42.000	40.010	40.810	40.738	4,625,964
2025-09-11	39.100	40.550	38.670	40.300	40.229	2,950,620
2025-09-10	39.600	39.980	39.220	39.400	39.330	1,996,564
2025-09-09	40.110	40.120	39.310	39.410	39.340	2,185,905
2025-09-08	40.300	40.590	39.760	40.320	40.249	2,379,467
2025-09-05	39.400	40.340	39.200	40.300	40.229	3,099,906
2025-09-04	40.350	40.690	38.250	39.470	39.400	3,751,172
2025-09-03	41.520	42.020	40.100	40.320	40.249	3,922,694
2025-09-02	43.600	43.600	40.860	41.530	41.457	6,878,985
2025-09-01	43.340	44.300	43.160	43.690	43.613	4,902,906
2025-08-29	45.020	45.020	43.180	43.340	43.264	6,089,968
2025-08-28	43.500	45.550	43.500	45.040	44.961	7,427,028
2025-08-27	44.090	45.940	43.440	43.490	43.413	7,167,891
2025-08-26	44.090	44.740	43.630	44.000	43.922	3,896,816
2025-08-25	45.250	45.880	43.930	44.530	44.451	6,181,672
2025-08-22	44.200	45.180	43.900	45.090	45.010	5,377,234
2025-08-21	44.600	45.160	43.580	44.000	43.922	4,108,149
2025-08-20	43.950	45.000	43.000	44.690	44.611	4,457,251
2025-08-19	44.500	44.500	43.650	44.080	44.002	3,999,717
2025-08-18	43.200	44.350	42.710	44.280	44.202	6,506,171
2025-08-15	41.810	42.980	41.800	42.880	42.804	3,694,395
2025-08-14	43.350	43.860	41.800	41.830	41.756	5,010,518
2025-08-13	43.040	43.290	42.700	43.060	42.984	3,256,667
2025-08-12	42.810	43.280	42.160	43.070	42.994	3,668,710
2025-08-11	42.670	43.070	42.380	42.780	42.705	2,569,531
2025-08-08	43.360	43.360	42.320	42.660	42.585	3,410,904
2025-08-07	43.200	44.440	42.860	43.510	43.433	5,572,304
2025-08-06	42.680	43.350	42.300	43.210	43.134	4,026,462
2025-08-05	42.920	43.080	42.280	42.590	42.515	2,960,999
2025-08-04	41.800	43.150	41.680	42.920	42.844	4,445,930
2025-08-01	41.620	43.870	41.600	42.150	42.076	5,536,659
2025-07-31	41.390	42.360	41.170	41.630	41.557	3,912,526
2025-07-30	42.420	42.490	41.030	41.590	41.517	4,117,390
2025-07-29	41.920	42.790	41.900	42.430	42.355	4,517,791
2025-07-28	41.560	42.350	41.560	42.100	42.026	3,968,385

← NewerPage 5 of 21 · 1,219 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.