Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	44.500	44.500	41.660	42.170	42.096	9,538,686
2025-07-24	44.300	45.960	43.110	43.710	43.633	10,350,832
2025-07-23	41.680	45.480	41.140	44.500	44.421	12,561,998
2025-07-22	40.300	42.630	39.870	42.610	42.535	10,356,741
2025-07-21	39.550	40.980	39.480	40.410	40.339	4,153,492
2025-07-18	39.360	39.660	38.900	39.270	39.201	1,860,489
2025-07-17	39.000	39.550	38.800	39.340	39.271	1,579,952
2025-07-16	38.930	39.650	38.900	39.000	38.931	1,843,268
2025-07-15	39.300	39.400	38.660	38.940	38.871	1,590,612
2025-07-14	39.390	39.690	38.930	39.170	39.101	1,528,121
2025-07-11	39.020	40.420	38.890	39.550	39.480	2,264,577
2025-07-10	39.270	39.690	38.980	39.080	39.011	1,477,967
2025-07-09	40.360	40.360	39.230	39.280	39.211	1,796,277
2025-07-08	39.190	40.970	38.690	40.360	40.289	3,323,581
2025-07-07	39.340	39.500	38.480	39.090	39.021	1,875,076
2025-07-04	41.250	41.250	39.280	39.380	39.311	3,558,740
2025-07-03	41.500	41.500	40.490	41.250	41.177	3,941,092
2025-07-02	40.010	41.880	39.840	41.820	41.746	6,423,215
2025-07-01	39.800	40.380	39.580	39.860	39.790	2,168,564
2025-06-30	39.560	40.450	39.560	39.950	39.880	1,809,690
2025-06-27	40.150	40.240	39.500	39.550	39.480	1,802,345
2025-06-26	40.260	40.450	39.560	39.700	39.630	2,074,502
2025-06-25	39.860	40.420	39.580	40.180	40.109	2,833,994
2025-06-24	38.720	40.200	38.720	39.860	39.790	2,878,123
2025-06-23	38.030	38.950	37.750	38.880	38.811	1,940,999
2025-06-20	38.320	38.960	38.110	38.340	38.272	1,756,856
2025-06-19	39.520	39.700	38.200	38.320	38.252	2,589,040
2025-06-18	39.620	39.740	38.510	39.720	39.650	2,677,074
2025-06-17	39.250	40.400	39.050	39.820	39.750	4,502,152
2025-06-16	38.200	39.180	38.080	38.880	38.811	2,571,334
2025-06-13	38.800	39.990	38.020	38.450	38.382	4,476,276
2025-06-12	37.050	40.040	36.810	38.980	38.911	7,037,306
2025-06-11	37.380	37.660	37.010	37.210	37.144	2,432,324
2025-06-10	38.610	38.800	37.100	37.380	37.314	3,974,531
2025-06-09	37.500	39.310	36.830	39.290	38.821	7,960,641
2025-06-06	35.590	36.980	35.260	36.800	36.361	3,997,233
2025-06-05	35.090	35.740	34.930	35.590	35.166	1,577,961
2025-06-04	34.880	35.250	34.560	35.150	34.731	993,468
2025-06-03	34.590	35.350	34.380	34.720	34.306	1,535,595
2025-05-30	35.870	35.880	34.450	34.720	34.306	2,307,080
2025-05-29	35.460	36.050	35.210	35.970	35.541	1,659,107
2025-05-28	35.500	35.960	35.160	35.190	34.770	1,117,361
2025-05-27	35.320	35.620	34.930	35.500	35.077	1,300,916
2025-05-26	35.000	35.500	35.000	35.470	35.047	822,639
2025-05-23	35.500	35.870	35.030	35.110	34.691	1,465,979
2025-05-22	35.910	36.820	35.700	35.760	35.333	1,720,246
2025-05-21	36.390	36.390	35.600	35.910	35.482	1,594,151
2025-05-20	36.500	36.660	35.960	36.390	35.956	1,218,362
2025-05-19	36.130	36.750	35.950	36.340	35.907	1,352,786
2025-05-16	36.140	36.690	36.000	36.130	35.699	1,341,493
2025-05-15	37.180	37.230	36.080	36.140	35.709	1,691,456
2025-05-14	37.110	37.560	36.660	37.230	36.786	2,179,857
2025-05-13	37.970	38.120	37.120	37.260	36.816	1,983,747
2025-05-12	37.040	37.890	36.850	37.500	37.053	2,279,279
2025-05-09	38.060	38.060	36.640	36.660	36.223	2,030,803
2025-05-08	37.480	38.060	37.150	37.910	37.458	2,175,615
2025-05-07	38.000	38.300	37.100	37.490	37.043	2,406,420
2025-05-06	36.240	37.660	36.030	37.510	37.063	2,840,923
2025-04-30	35.520	36.200	34.860	35.930	35.501	3,517,685
2025-04-29	36.460	36.780	36.060	36.520	36.084	1,631,416

← NewerPage 6 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.