WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	30.060	31.580	29.140	31.440	30.319	69,064,279
2024-04-23	29.350	30.400	29.220	29.550	28.496	51,557,207
2024-04-22	27.800	28.930	26.970	28.710	27.686	63,800,603
2024-04-19	30.650	30.850	29.360	29.970	28.901	44,450,224
2024-04-18	30.700	31.460	30.290	30.920	29.818	45,166,585
2024-04-17	30.000	31.220	29.690	31.210	30.097	55,844,529
2024-04-16	30.000	31.000	29.400	29.780	28.718	46,793,518
2024-04-15	29.910	30.930	29.750	30.520	29.432	47,005,161
2024-04-12	29.160	31.300	29.160	30.240	29.162	70,659,168
2024-04-11	29.310	29.980	28.760	28.790	27.764	33,645,338
2024-04-10	29.700	29.700	28.700	29.120	28.082	38,865,976
2024-04-09	29.880	30.160	29.260	29.740	28.680	30,567,424
2024-04-08	29.300	30.680	29.020	30.020	28.950	46,377,474
2024-04-03	30.380	30.600	29.400	29.620	28.564	55,248,620
2024-04-02	31.700	32.100	30.440	30.740	29.644	51,778,967
2024-04-01	30.200	31.800	29.770	31.800	30.666	66,248,424
2024-03-29	30.000	30.400	29.400	30.180	29.104	30,233,992
2024-03-28	30.100	31.440	29.950	30.460	29.374	80,680,747
2024-03-27	30.920	31.350	29.390	30.080	29.008	67,961,625
2024-03-26	32.200	32.610	30.610	31.100	29.991	107,627,009
2024-03-25	31.500	31.660	30.030	30.220	29.143	76,324,053
2024-03-22	31.960	32.300	31.400	31.840	30.705	39,925,184
2024-03-21	32.290	32.740	31.600	31.730	30.599	38,569,948
2024-03-20	32.300	33.430	31.780	32.510	31.351	51,988,805
2024-03-19	32.600	32.950	31.880	32.280	31.129	47,158,453
2024-03-18	31.420	34.320	31.270	33.010	31.833	78,677,366
2024-03-15	29.660	31.840	29.410	31.400	30.280	73,854,882
2024-03-14	28.900	30.680	28.770	30.100	29.027	64,008,174
2024-03-13	30.170	30.900	29.690	29.850	28.786	81,332,885
2024-03-12	30.700	30.740	29.000	29.540	28.487	92,128,803
2024-03-11	30.600	31.740	29.880	31.400	30.280	90,937,844
2024-03-08	29.600	31.740	29.050	31.740	30.608	88,307,092
2024-03-07	28.520	29.940	28.500	28.850	27.821	61,929,368
2024-03-06	27.880	28.880	27.550	28.380	27.368	49,323,946
2024-03-05	27.750	30.170	27.610	28.320	27.310	67,153,946
2024-03-04	27.600	28.880	27.300	28.340	27.330	63,178,434
2024-03-01	26.410	27.490	26.390	27.250	26.278	53,234,586
2024-02-29	25.300	26.480	25.210	26.400	25.459	46,964,984
2024-02-28	26.800	27.000	25.290	25.300	24.398	68,159,146
2024-02-27	25.080	27.490	24.860	27.090	26.124	73,339,592
2024-02-26	24.820	25.980	24.600	25.550	24.639	54,276,199
2024-02-23	25.690	26.350	25.180	25.320	24.417	79,328,187
2024-02-22	25.200	25.450	24.530	24.920	24.032	73,133,513
2024-02-21	25.150	25.490	24.430	24.540	23.665	89,334,862
2024-02-20	26.390	26.730	25.830	26.050	25.121	93,045,499
2024-02-19	25.590	27.490	25.220	27.490	26.510	104,812,651
2024-02-08	23.260	25.730	23.130	24.990	24.099	73,608,952
2024-02-07	22.990	23.750	22.780	23.390	22.556	59,721,303
2024-02-06	20.400	22.900	20.300	22.900	22.084	59,329,577
2024-02-05	20.400	21.500	19.980	20.820	20.078	39,398,618
2024-02-02	20.720	21.420	20.080	20.590	19.856	33,489,180
2024-02-01	19.550	21.300	19.240	20.530	19.798	46,722,495
2024-01-31	19.630	20.320	19.430	19.710	19.007	29,349,088
2024-01-30	19.530	20.460	19.450	19.820	19.113	31,391,610
2024-01-29	21.600	21.600	19.730	19.820	19.113	57,812,338
2024-01-26	22.810	23.000	21.570	21.710	20.936	41,495,484
2024-01-25	22.310	23.380	22.250	23.260	22.431	34,778,836
2024-01-24	22.670	22.700	21.880	22.550	21.746	25,922,208
2024-01-23	21.970	23.200	21.820	22.690	21.881	35,637,810
2024-01-22	23.050	23.640	21.930	22.060	21.273	40,930,238

← NewerPage 11 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.