Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	36.010	36.700	35.930	36.310	35.877	1,230,199
2025-04-25	36.360	36.760	35.830	36.490	36.055	2,199,283
2025-04-24	37.670	37.780	36.300	36.580	36.144	2,781,020
2025-04-23	37.830	37.950	37.410	37.660	37.211	1,800,588
2025-04-22	37.500	37.940	37.380	37.500	37.053	1,698,906
2025-04-21	37.530	38.080	37.530	37.830	37.379	2,027,922
2025-04-18	38.230	38.360	37.580	37.810	37.359	1,648,432
2025-04-17	37.050	39.500	37.050	38.370	37.912	3,665,552
2025-04-16	37.400	38.400	36.510	37.600	37.152	2,017,297
2025-04-15	38.090	38.090	37.170	37.580	37.132	2,109,964
2025-04-14	39.090	39.590	37.900	38.050	37.596	3,332,171
2025-04-11	35.710	40.380	35.290	38.500	38.041	6,142,300
2025-04-10	35.710	36.700	35.700	35.740	35.314	2,929,097
2025-04-09	33.340	35.190	31.700	34.840	34.424	3,629,806
2025-04-08	33.300	34.850	32.910	33.760	33.357	3,340,442
2025-04-07	37.000	37.370	31.990	32.910	32.517	4,562,925
2025-04-03	39.870	40.700	39.400	39.660	39.187	1,862,869
2025-04-02	40.230	40.690	40.050	40.250	39.770	1,293,243
2025-04-01	40.250	41.150	40.080	40.180	39.701	1,908,924
2025-03-31	41.090	41.090	39.450	40.180	39.701	2,808,731
2025-03-28	41.900	42.350	41.100	41.100	40.610	1,504,466
2025-03-27	41.680	42.850	41.140	41.900	41.400	1,848,149
2025-03-26	41.410	42.330	41.410	41.680	41.183	1,220,595
2025-03-25	41.500	42.190	41.390	41.700	41.203	1,356,818
2025-03-24	42.480	42.770	40.800	41.910	41.410	2,342,441
2025-03-21	43.880	43.960	42.500	42.500	41.993	2,462,813
2025-03-20	44.550	44.880	43.730	43.800	43.278	2,081,793
2025-03-19	45.300	45.850	44.200	44.440	43.910	2,365,141
2025-03-18	44.720	45.800	44.560	45.450	44.908	3,482,980
2025-03-17	44.320	44.850	43.860	44.690	44.157	2,173,300
2025-03-14	43.360	44.430	43.070	44.250	43.722	2,503,202
2025-03-13	45.000	45.160	43.040	43.260	42.744	4,054,893
2025-03-12	44.790	45.900	44.650	45.050	44.513	3,663,571
2025-03-11	44.000	44.820	43.650	44.780	44.246	2,815,022
2025-03-10	44.560	44.980	44.030	44.440	43.910	2,598,855
2025-03-07	44.600	45.250	43.920	44.520	43.989	4,135,442
2025-03-06	44.900	45.490	44.800	44.950	44.414	4,717,941
2025-03-05	44.820	45.490	43.800	44.580	44.048	3,778,270
2025-03-04	43.000	45.270	42.850	44.910	44.374	4,640,074
2025-03-03	43.750	44.440	42.680	43.310	42.793	3,623,508
2025-02-28	45.920	46.410	43.000	43.290	42.774	6,718,186
2025-02-27	46.800	47.520	45.330	46.950	46.390	5,663,581
2025-02-26	45.700	46.850	45.300	46.660	46.103	5,275,762
2025-02-25	45.180	46.500	44.980	45.900	45.353	5,160,231
2025-02-24	46.600	46.620	45.530	45.980	45.432	4,851,959
2025-02-21	45.470	46.960	45.060	46.600	46.044	6,703,829
2025-02-20	45.100	45.590	44.600	45.450	44.908	5,365,140
2025-02-19	43.530	44.680	43.200	44.640	44.108	4,195,751
2025-02-18	45.050	45.450	43.190	43.320	42.803	4,130,856
2025-02-17	44.840	45.440	44.500	45.130	44.592	3,890,138
2025-02-14	45.010	45.730	43.850	44.840	44.305	4,693,910
2025-02-13	46.870	46.980	45.240	45.420	44.878	5,495,431
2025-02-12	43.660	46.860	43.340	46.420	45.866	8,513,946
2025-02-11	44.670	44.670	43.440	43.650	43.129	3,917,558
2025-02-10	43.140	44.450	42.880	44.340	43.811	5,169,427
2025-02-07	42.600	44.080	42.450	43.100	42.586	5,939,234
2025-02-06	40.610	42.620	40.280	42.620	42.112	5,413,500
2025-02-05	40.560	41.150	40.220	40.630	40.145	3,001,706
2025-01-27	41.100	41.140	39.970	39.980	39.503	2,583,582
2025-01-24	40.300	41.180	40.130	41.110	40.620	3,346,556

← NewerPage 7 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.