WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	36.440	36.800	35.380	35.410	34.683	38,239,653
2024-07-22	35.020	36.180	34.600	35.730	34.996	35,304,850
2024-07-19	35.810	36.230	34.910	35.300	34.575	39,120,800
2024-07-18	35.430	36.300	34.430	36.240	35.495	60,624,461
2024-07-17	39.310	39.310	35.920	35.960	35.221	76,575,570
2024-07-16	39.000	40.000	38.150	39.710	38.894	44,359,058
2024-07-15	39.000	39.530	38.000	39.130	38.326	48,608,587
2024-07-12	39.400	40.720	38.610	40.250	39.423	34,510,812
2024-07-11	41.250	41.500	39.400	41.190	40.344	46,228,432
2024-07-10	40.360	41.960	39.500	41.250	40.403	51,725,921
2024-07-09	37.990	40.540	37.540	40.440	39.609	44,299,346
2024-07-08	37.690	38.520	37.400	37.890	37.112	25,630,341
2024-07-05	37.180	38.240	35.730	38.100	37.317	35,188,134
2024-07-04	37.200	37.980	36.860	37.310	36.544	31,795,280
2024-07-03	36.700	37.140	36.290	36.840	36.083	20,608,513
2024-07-02	37.150	37.800	36.530	36.870	36.113	27,731,794
2024-07-01	36.120	37.980	36.030	37.450	36.681	35,465,362
2024-06-28	35.910	37.250	35.780	36.500	35.750	35,562,715
2024-06-27	36.480	37.170	35.900	36.050	35.309	27,574,263
2024-06-26	36.300	36.990	35.700	36.800	36.044	33,575,666
2024-06-25	36.270	36.450	35.330	35.570	34.839	41,382,418
2024-06-24	36.900	38.090	36.670	36.910	36.152	33,442,906
2024-06-21	36.600	37.490	36.400	37.100	36.338	24,165,360
2024-06-20	37.580	38.080	37.060	37.150	36.387	27,132,336
2024-06-19	38.600	38.790	37.600	37.750	36.974	32,319,260
2024-06-18	37.400	39.280	37.400	38.500	37.709	52,890,793
2024-06-17	37.500	38.290	36.680	37.750	36.974	56,406,119
2024-06-14	34.280	37.860	34.280	37.060	36.299	88,033,239
2024-06-13	33.350	35.100	33.340	34.420	33.713	56,127,846
2024-06-12	32.880	33.490	32.550	32.890	32.214	29,160,509
2024-06-11	32.680	33.280	32.310	32.910	32.234	27,536,116
2024-06-07	33.790	34.160	32.210	32.750	32.077	43,137,717
2024-06-06	33.800	35.100	33.600	34.130	33.429	58,513,671
2024-06-05	33.620	33.920	32.920	32.990	32.312	30,751,810
2024-06-04	33.250	33.890	33.100	33.610	32.920	37,381,469
2024-06-03	31.300	34.280	31.300	33.450	32.763	72,578,506
2024-05-31	30.880	31.640	30.480	31.250	30.608	22,367,437
2024-05-30	30.920	31.400	30.460	31.150	30.510	20,539,982
2024-05-29	31.450	31.730	31.050	31.090	30.451	24,854,503
2024-05-28	31.890	32.280	31.020	31.100	30.461	33,613,241
2024-05-27	31.490	32.240	31.120	32.150	31.490	40,213,222
2024-05-24	32.150	33.330	31.110	31.240	30.598	48,046,885
2024-05-23	32.600	32.880	31.650	32.150	31.490	34,191,580
2024-05-22	32.330	32.700	31.930	32.080	31.421	26,729,164
2024-05-21	32.550	32.870	32.240	32.570	31.901	29,730,043
2024-05-20	31.800	32.800	31.360	32.550	31.881	35,699,372
2024-05-17	32.530	32.710	31.630	32.410	31.254	39,971,990
2024-05-16	32.600	33.480	32.350	32.880	31.708	54,366,678
2024-05-15	31.110	32.660	31.100	31.860	30.724	38,450,962
2024-05-14	32.120	32.770	31.290	31.380	30.261	37,925,282
2024-05-13	31.510	32.270	31.310	31.860	30.724	34,947,191
2024-05-10	31.900	31.900	30.910	31.390	30.271	36,423,129
2024-05-09	32.160	32.340	31.510	32.140	30.994	36,414,180
2024-05-08	32.280	33.020	32.000	32.390	31.235	32,238,411
2024-05-07	33.420	33.950	32.150	32.580	31.418	47,325,051
2024-05-06	34.200	34.390	33.020	33.100	31.920	46,462,993
2024-04-30	33.520	34.660	33.230	33.500	32.306	50,346,083
2024-04-29	33.430	34.220	33.000	33.530	32.335	48,812,439
2024-04-26	31.980	33.890	31.900	33.160	31.978	73,031,945
2024-04-25	31.000	31.370	30.760	31.110	30.001	38,383,473

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	0.5000 CNY
2025-05-14	0.5000 CNY
2024-05-20	0.5000 CNY
2023-04-26	0.1500 CNY
2022-05-13	0.1500 CNY
2021-07-16	0.2000 CNY
2020-05-11	0.2000 CNY
2019-05-13	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.