Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	45.020	46.250	44.800	45.240	44.700	3,164,189
2024-10-29	46.700	47.460	45.760	45.780	45.234	4,494,134
2024-10-28	46.800	46.870	45.800	46.680	46.123	3,141,982
2024-10-25	46.100	47.320	45.450	46.800	46.242	4,367,645
2024-10-24	45.590	46.700	45.000	45.960	45.412	3,442,898
2024-10-23	46.180	47.780	45.600	45.830	45.283	4,897,419
2024-10-22	47.520	47.740	45.580	46.520	45.965	6,351,101
2024-10-21	48.970	51.050	47.420	47.520	46.953	10,069,437
2024-10-18	42.800	50.020	42.750	47.320	46.756	8,386,604
2024-10-17	43.000	43.960	42.500	42.790	42.280	3,670,141
2024-10-16	41.900	43.250	41.510	42.160	41.657	3,644,478
2024-10-15	43.890	45.760	43.000	43.000	42.487	5,277,428
2024-10-14	42.090	44.800	40.710	44.560	44.029	5,484,105
2024-10-11	45.450	45.500	41.370	41.990	41.489	4,682,325
2024-10-10	49.300	49.780	45.010	45.500	44.957	6,727,776
2024-10-09	50.000	55.810	47.510	49.110	48.524	11,602,761
2024-10-08	52.270	52.270	49.590	52.270	51.647	11,915,901
2024-09-30	40.870	44.150	38.910	43.560	43.040	8,470,649
2024-09-27	35.800	38.380	35.530	38.180	37.725	3,376,887
2024-09-26	33.860	35.100	33.680	35.100	34.681	2,782,513
2024-09-25	34.280	35.100	33.650	33.860	33.456	3,324,398
2024-09-24	32.700	34.200	32.150	34.080	33.674	3,487,066
2024-09-23	32.250	32.990	31.820	32.720	32.330	2,291,279
2024-09-20	32.240	32.620	31.430	32.250	31.865	1,838,607
2024-09-19	31.570	32.390	31.330	32.240	31.855	2,116,166
2024-09-18	31.340	31.900	30.060	31.710	31.332	2,323,375
2024-09-13	32.150	32.970	31.190	31.350	30.976	3,616,375
2024-09-12	31.970	31.970	31.160	31.480	31.105	2,463,750
2024-09-11	31.080	31.300	30.850	31.070	30.699	1,039,945
2024-09-10	31.520	31.680	30.430	31.300	30.927	1,796,515
2024-09-09	31.000	31.450	30.680	31.100	30.729	1,608,457
2024-09-06	32.700	32.760	31.130	31.160	30.788	2,152,418
2024-09-05	32.510	33.000	32.330	32.620	32.231	1,805,189
2024-09-04	32.310	32.830	32.030	32.430	32.043	2,296,592
2024-09-03	32.610	33.170	32.310	32.730	32.340	2,614,210
2024-09-02	33.660	33.960	32.500	32.620	32.231	5,704,427
2024-08-30	33.710	36.180	33.600	35.860	35.432	3,260,397
2024-08-29	32.590	33.980	32.380	33.810	33.407	2,176,999
2024-08-28	32.630	33.170	32.420	32.590	32.201	1,379,196
2024-08-27	33.360	33.500	32.680	32.740	32.350	1,577,736
2024-08-26	33.500	34.160	33.400	33.570	33.170	1,536,939
2024-08-23	34.100	34.360	33.450	33.840	33.436	1,876,697
2024-08-22	35.050	35.320	33.960	34.140	33.733	2,164,583
2024-08-21	35.120	35.740	35.020	35.210	34.790	1,261,700
2024-08-20	36.390	36.500	35.100	35.270	34.849	2,300,484
2024-08-19	37.310	37.690	36.230	36.360	35.926	2,098,442
2024-08-16	37.280	37.890	37.120	37.410	36.964	1,607,680
2024-08-15	36.640	37.800	36.500	37.190	36.746	2,030,979
2024-08-14	37.380	37.500	36.860	36.910	36.470	1,230,590
2024-08-13	36.710	37.440	36.540	37.200	36.756	1,596,270
2024-08-12	37.650	37.880	36.360	36.790	36.351	2,626,230
2024-08-09	38.520	38.960	38.000	38.000	37.547	2,079,203
2024-08-08	38.030	38.870	37.350	37.950	37.497	1,944,723
2024-08-07	38.500	39.050	38.300	38.310	37.853	1,721,659
2024-08-06	38.880	38.890	38.150	38.710	38.248	1,779,707
2024-08-05	39.280	39.880	37.900	37.900	37.448	3,206,488
2024-08-02	41.480	41.710	39.580	39.750	39.276	4,143,218
2024-08-01	42.020	42.930	41.480	42.100	41.598	3,198,924
2024-07-31	40.240	42.450	39.680	41.930	41.430	3,751,577
2024-07-30	39.500	40.590	39.000	40.250	39.770	2,928,431

← NewerPage 9 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.