Wuxi ETEK Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	43.190	45.450	40.000	45.030	45.030	3,631,481
2026-10-22	45.660	46.230	43.000	43.870	43.870	2,512,253
2026-10-21	46.290	47.360	45.600	45.660	45.660	2,057,306
2026-10-20	45.090	47.180	44.370	45.820	45.820	2,226,709
2026-10-19	46.000	46.030	43.090	45.090	45.090	3,082,743
2026-10-16	47.930	48.500	45.200	45.980	45.980	3,203,938
2026-10-15	49.400	49.400	46.340	46.990	46.990	3,979,756
2026-10-14	51.700	51.890	49.710	49.800	49.800	1,724,915
2026-10-13	49.580	52.270	47.000	51.700	51.700	3,892,940
2026-10-12	53.840	53.840	50.100	50.350	50.350	3,112,663
2026-10-09	55.010	55.460	50.170	52.880	52.880	6,005,708
2026-10-08	57.470	59.650	55.150	55.510	55.510	3,456,187
2026-09-30	59.400	59.990	57.130	57.460	57.460	2,607,858
2026-09-29	57.000	60.400	56.590	59.400	59.400	3,037,065
2026-09-28	60.790	62.500	56.820	57.410	57.410	3,533,743
2026-09-24	62.240	62.870	60.770	60.940	60.940	1,964,090
2026-09-23	61.080	63.880	60.930	62.860	62.860	3,770,321
2026-09-22	63.930	64.770	60.850	61.080	61.080	4,165,993
2026-09-21	62.070	63.540	61.250	62.900	62.900	3,270,104
2026-09-18	59.820	62.520	59.820	61.690	61.690	3,550,197
2026-09-17	60.530	61.630	58.980	59.530	59.530	3,655,790
2026-09-16	57.360	60.680	56.740	60.600	60.600	3,800,511
2026-09-15	58.080	58.350	56.650	57.300	57.300	2,783,304
2026-09-14	55.670	58.570	54.100	58.100	58.100	3,833,266
2026-09-11	58.460	58.980	54.000	55.390	55.390	6,666,485
2026-09-10	60.580	61.840	59.580	59.700	59.700	2,805,291
2026-09-09	61.880	62.900	60.510	60.870	60.870	4,418,929
2026-09-08	61.490	61.900	59.600	60.360	60.360	3,378,848
2026-09-07	60.550	62.600	59.730	61.490	61.490	4,769,042
2026-09-04	62.250	62.610	59.600	60.510	60.510	4,495,323
2026-09-03	62.500	62.500	60.180	61.690	61.690	4,513,926
2026-09-02	63.340	65.280	61.000	61.780	61.780	6,445,235
2026-09-01	64.080	65.290	63.000	63.890	63.890	6,935,721
2026-08-31	53.880	65.500	53.000	64.660	64.660	16,216,317
2026-08-28	54.000	56.400	53.400	54.700	54.700	6,027,654
2026-08-27	52.670	54.400	50.700	54.210	54.210	5,942,188
2026-08-26	49.630	52.520	49.280	52.340	52.340	8,331,254
2026-08-25	48.960	49.960	47.190	49.690	49.690	3,305,491
2026-08-24	49.400	51.340	47.680	49.400	49.400	5,266,431
2026-08-21	46.120	48.920	45.200	48.490	48.490	3,557,576
2026-08-20	46.610	47.500	45.010	46.350	46.350	3,119,677
2026-08-19	48.260	49.230	45.510	45.710	45.710	4,334,790
2026-08-18	50.000	50.790	48.680	49.400	49.400	4,604,613
2026-08-17	47.070	50.820	45.920	50.500	50.500	5,833,178
2026-08-14	45.080	46.500	44.540	46.420	46.420	2,817,189
2026-08-13	45.900	46.980	44.650	44.860	44.860	4,599,488
2026-08-12	44.240	46.320	44.010	45.700	45.700	4,212,969
2026-08-11	42.250	45.120	41.180	44.350	44.350	5,705,770
2026-08-10	42.000	42.680	40.530	41.650	41.650	3,659,324
2026-08-07	40.060	41.230	39.410	41.080	41.080	3,123,808
2026-08-06	38.890	40.870	38.310	40.100	40.100	4,443,948
2026-08-05	38.250	39.560	38.020	39.170	39.170	4,369,520
2026-08-04	36.550	38.960	35.970	38.320	38.320	5,154,964
2026-08-03	35.700	37.180	34.730	36.200	36.200	4,793,908
2026-07-31	35.000	36.760	34.600	35.290	35.290	6,242,202
2026-07-30	36.150	36.150	33.180	33.220	33.220	6,816,964
2026-07-29	36.000	37.500	34.810	36.200	36.200	4,663,323
2026-07-28	36.320	38.750	35.680	35.830	35.830	4,570,223
2026-07-27	37.410	38.760	36.510	37.250	37.250	4,621,616
2026-07-24	36.430	39.940	36.400	37.710	37.710	4,555,894

Page 1 of 5 · 242 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.