Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	40.970	41.510	40.280	40.300	39.819	3,793,653
2025-01-22	40.960	41.280	40.220	40.500	40.017	2,892,592
2025-01-21	40.690	41.250	39.880	41.170	40.679	4,294,943
2025-01-20	41.190	41.450	40.010	40.340	39.859	3,508,231
2025-01-17	39.450	41.500	39.350	40.720	40.234	4,629,585
2025-01-16	39.880	40.490	39.230	39.790	39.315	3,109,609
2025-01-15	40.080	40.190	39.390	39.710	39.236	3,478,849
2025-01-14	38.800	40.300	38.030	40.270	39.790	5,689,827
2025-01-13	37.980	38.680	37.210	38.680	38.219	2,000,299
2025-01-10	39.350	40.200	38.400	38.400	37.942	2,710,020
2025-01-09	39.280	40.300	39.210	39.350	38.881	2,878,657
2025-01-08	39.380	39.940	37.950	39.170	38.703	3,765,189
2025-01-07	38.950	39.800	38.610	39.750	39.276	2,746,660
2025-01-06	39.260	39.650	38.060	38.860	38.397	2,155,987
2025-01-03	40.500	40.890	39.290	39.400	38.930	2,509,488
2025-01-02	41.600	41.950	39.800	40.250	39.770	3,044,214
2024-12-31	43.830	43.920	41.400	41.430	40.936	4,692,455
2024-12-30	44.360	44.800	43.150	43.790	43.268	3,829,516
2024-12-27	45.240	46.850	44.530	44.640	44.108	5,264,599
2024-12-26	44.150	45.720	44.000	45.690	45.145	3,813,043
2024-12-25	45.640	45.790	44.000	44.300	43.772	3,156,494
2024-12-24	44.990	45.840	44.390	45.550	45.007	3,452,094
2024-12-23	46.640	47.210	44.510	44.630	44.098	4,766,298
2024-12-20	44.700	47.840	44.240	46.640	46.084	6,792,980
2024-12-19	44.190	45.390	43.810	44.680	44.147	4,500,687
2024-12-18	43.930	45.860	43.020	44.900	44.364	4,176,486
2024-12-17	45.730	46.150	43.610	43.680	43.159	3,852,466
2024-12-16	47.010	47.300	45.350	45.720	45.175	4,302,623
2024-12-13	47.530	48.350	46.920	47.300	46.736	5,663,091
2024-12-12	48.860	49.990	48.060	48.660	48.080	5,861,011
2024-12-11	46.770	48.840	46.510	48.220	47.645	5,130,645
2024-12-10	49.000	49.000	46.800	46.840	46.281	4,974,879
2024-12-09	47.330	47.660	46.010	46.770	46.212	3,121,246
2024-12-06	46.900	47.720	45.800	47.200	46.637	4,718,369
2024-12-05	46.700	47.470	46.400	46.800	46.242	3,874,107
2024-12-04	48.080	49.080	46.560	46.860	46.301	5,788,405
2024-12-03	48.690	48.880	46.500	47.270	46.706	6,147,098
2024-12-02	48.100	49.220	47.810	48.690	48.109	5,574,367
2024-11-29	46.010	49.590	45.720	48.160	47.586	7,901,412
2024-11-28	48.190	48.550	46.480	46.610	46.054	6,469,572
2024-11-27	47.550	48.180	44.800	48.180	47.605	8,406,747
2024-11-26	49.100	50.500	47.710	47.860	47.289	6,091,585
2024-11-25	51.970	53.000	48.060	49.600	49.008	12,983,820
2024-11-22	54.500	59.300	53.010	53.190	52.556	17,426,526
2024-11-21	55.150	63.000	54.300	55.440	54.779	21,540,673
2024-11-20	51.200	52.800	50.310	52.580	51.953	9,427,459
2024-11-19	47.000	52.800	46.860	52.800	52.170	12,474,782
2024-11-18	45.260	48.660	44.150	46.820	46.262	9,401,577
2024-11-15	46.010	46.600	43.850	44.800	44.266	4,612,172
2024-11-14	47.500	48.380	45.650	45.850	45.303	3,734,836
2024-11-13	47.000	47.870	46.300	47.800	47.230	3,594,678
2024-11-12	48.860	49.110	46.660	47.330	46.765	6,133,914
2024-11-11	46.800	48.680	46.800	48.670	48.090	8,597,716
2024-11-08	46.690	48.100	46.000	46.220	45.669	5,468,165
2024-11-07	44.600	46.210	44.500	46.130	45.580	3,470,319
2024-11-06	45.690	46.130	44.790	45.120	44.582	4,113,713
2024-11-05	43.380	45.850	43.000	45.690	45.145	5,028,216
2024-11-04	41.300	43.570	41.300	43.360	42.843	3,088,745
2024-11-01	43.880	44.050	41.510	41.680	41.183	4,906,972
2024-10-31	44.000	44.920	42.880	44.390	43.861	7,017,294

← NewerPage 8 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.