WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	21.890	23.410	21.820	22.620	21.814	52,439,462
2024-01-18	20.600	21.940	20.310	21.880	21.100	37,450,350
2024-01-17	20.590	21.450	20.580	20.720	19.981	27,266,145
2024-01-16	20.280	20.880	20.200	20.730	19.991	22,560,342
2024-01-15	20.020	20.440	20.000	20.390	19.663	14,526,728
2024-01-12	20.300	20.380	20.010	20.150	19.432	17,498,284
2024-01-11	20.370	21.040	20.150	20.450	19.721	22,539,913
2024-01-10	20.750	20.820	20.180	20.430	19.702	16,944,482
2024-01-09	20.400	21.390	20.300	20.960	20.213	34,478,159
2024-01-08	20.500	20.550	19.950	19.960	19.248	18,716,190
2024-01-05	21.500	21.500	20.430	20.550	19.817	25,243,396
2024-01-04	21.550	21.590	21.100	21.470	20.705	14,392,016
2024-01-03	21.900	22.090	21.300	21.600	20.830	23,069,049
2024-01-02	22.100	22.360	21.910	22.020	21.235	15,973,019
2023-12-29	22.220	22.600	21.950	22.120	21.331	32,759,452
2023-12-28	21.780	22.560	21.660	22.220	21.428	28,143,238
2023-12-27	22.390	22.390	21.560	21.860	21.081	29,269,648
2023-12-26	22.020	22.420	21.800	22.380	21.582	40,725,312
2023-12-25	21.190	22.020	21.180	21.980	21.196	21,117,854
2023-12-22	21.550	21.850	21.080	21.310	20.550	17,387,253
2023-12-21	21.370	21.950	21.160	21.640	20.868	17,534,283
2023-12-20	21.660	21.780	21.160	21.470	20.705	18,030,332
2023-12-19	21.530	22.080	21.430	21.660	20.888	15,803,238
2023-12-18	21.400	21.780	21.250	21.540	20.772	17,018,783
2023-12-15	21.840	22.000	21.380	21.540	20.772	14,881,342
2023-12-14	22.260	22.480	21.770	21.820	21.042	16,852,710
2023-12-13	22.360	22.490	22.200	22.200	21.408	14,639,672
2023-12-12	22.220	22.800	22.200	22.440	21.640	28,880,264
2023-12-11	21.900	22.300	21.400	22.300	21.505	41,053,859
2023-12-08	20.920	23.000	20.910	22.420	21.621	66,918,422
2023-12-07	20.000	21.000	19.990	20.910	20.164	31,997,001
2023-12-06	20.160	20.220	19.910	19.950	19.239	15,328,997
2023-12-05	20.700	20.700	20.130	20.160	19.441	16,102,707
2023-12-04	21.150	21.300	20.810	20.820	20.078	18,573,415
2023-12-01	20.620	21.210	20.400	21.020	20.271	23,476,724
2023-11-30	20.520	20.870	20.250	20.670	19.933	18,157,963
2023-11-29	20.470	20.690	20.390	20.520	19.788	13,444,288
2023-11-28	20.360	20.610	20.170	20.560	19.827	16,757,984
2023-11-27	20.090	20.420	20.040	20.360	19.634	16,916,615
2023-11-24	20.540	20.620	20.000	20.090	19.374	21,265,846
2023-11-23	20.540	20.760	20.330	20.690	19.952	14,720,525
2023-11-22	20.740	20.880	20.530	20.550	19.817	18,346,903
2023-11-21	21.100	21.440	20.870	20.890	20.145	25,373,791
2023-11-20	21.000	21.300	20.750	21.030	20.280	25,085,316
2023-11-17	20.780	21.420	20.770	21.260	20.502	27,724,667
2023-11-16	21.320	21.400	20.950	20.960	20.213	26,639,876
2023-11-15	21.870	22.020	21.400	21.660	20.888	27,919,201
2023-11-14	21.760	22.100	21.400	21.640	20.868	29,736,877
2023-11-13	21.710	22.500	21.580	21.760	20.984	42,946,840
2023-11-10	21.570	22.080	21.200	21.520	20.753	33,640,168
2023-11-09	20.910	22.500	20.910	21.500	20.733	50,798,008
2023-11-08	20.810	21.200	20.600	21.000	20.251	33,583,753
2023-11-07	20.500	21.660	20.100	21.050	20.299	54,843,466
2023-11-06	20.100	20.650	19.950	20.620	19.885	48,166,982
2023-11-03	19.520	20.140	19.370	19.930	19.219	39,884,615
2023-11-02	19.380	20.210	19.380	19.700	18.998	50,756,441
2023-11-01	19.650	19.650	19.140	19.190	18.506	27,440,078
2023-10-31	19.810	20.030	19.200	19.540	18.843	35,892,647
2023-10-30	19.520	20.030	19.230	19.950	19.239	53,352,649
2023-10-27	19.200	19.670	19.120	19.520	18.824	33,888,420

← NewerPage 12 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.