WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	19.300	19.580	18.800	19.450	18.757	38,192,058
2023-10-25	20.110	20.480	19.100	19.190	18.506	61,825,012
2023-10-24	19.700	20.830	19.700	20.130	19.412	47,343,003
2023-10-23	19.580	19.940	19.300	19.400	18.708	26,379,045
2023-10-20	19.950	20.330	19.510	19.590	18.892	29,246,540
2023-10-19	19.850	20.500	19.680	20.010	19.297	41,273,998
2023-10-18	20.690	20.700	19.000	20.080	19.364	80,227,969
2023-10-17	21.300	21.390	20.700	21.030	20.280	25,382,061
2023-10-16	21.740	21.930	21.100	21.300	20.541	32,742,358
2023-10-13	22.100	22.250	21.700	21.880	21.100	34,003,362
2023-10-12	22.510	22.770	22.080	22.380	21.582	29,947,891
2023-10-11	22.250	22.800	21.960	22.420	21.621	54,975,009
2023-10-10	22.500	22.500	21.930	22.260	21.466	36,886,733
2023-10-09	22.520	22.800	22.020	22.330	21.534	33,995,698
2023-09-28	22.700	23.000	22.320	22.510	21.707	54,750,865
2023-09-27	22.670	22.800	22.250	22.280	21.486	47,329,910
2023-09-26	22.660	23.470	22.590	22.660	21.852	78,433,110
2023-09-25	22.000	23.000	21.890	22.380	21.582	118,054,888
2023-09-22	19.910	21.900	19.750	21.900	21.119	107,380,161
2023-09-21	19.600	20.380	19.530	19.910	19.200	54,986,848
2023-09-20	19.480	20.580	19.300	19.880	19.171	80,318,761
2023-09-19	18.690	19.540	18.420	19.510	18.814	66,932,311
2023-09-18	18.770	19.130	18.610	18.700	18.033	31,222,849
2023-09-15	19.360	19.500	18.720	18.870	18.197	33,782,218
2023-09-14	19.340	19.530	19.140	19.250	18.564	23,805,991
2023-09-13	19.920	19.970	19.060	19.220	18.535	44,230,082
2023-09-12	19.930	20.650	19.880	20.170	19.451	41,595,417
2023-09-11	19.600	20.460	19.200	20.090	19.374	40,920,246
2023-09-08	19.500	19.860	19.350	19.600	18.901	26,750,984
2023-09-07	20.010	20.150	19.570	19.580	18.882	37,274,210
2023-09-06	20.300	20.440	19.870	20.180	19.461	34,337,928
2023-09-05	21.300	21.330	20.210	20.480	19.750	56,073,491
2023-09-04	20.900	21.480	20.690	21.460	20.695	43,580,937
2023-09-01	21.000	21.390	20.790	20.810	20.068	26,892,684
2023-08-31	20.980	21.480	20.860	21.130	20.377	31,107,119
2023-08-30	20.920	21.850	20.900	21.270	20.512	54,857,215
2023-08-29	20.100	21.210	19.810	20.930	20.184	56,476,924
2023-08-28	20.680	20.980	19.820	20.240	19.518	57,345,292
2023-08-25	20.700	20.770	19.400	19.570	18.872	77,582,035
2023-08-24	21.600	21.970	20.980	21.230	20.473	63,126,451
2023-08-23	21.690	21.780	20.650	20.700	19.962	52,366,633
2023-08-22	21.010	22.660	20.780	22.090	21.302	85,969,729
2023-08-21	20.330	20.980	20.270	20.610	19.875	36,205,398
2023-08-18	21.490	21.720	20.400	20.420	19.692	50,592,927
2023-08-17	21.100	21.690	20.800	21.580	20.811	42,114,047
2023-08-16	21.130	22.080	20.970	21.400	20.637	49,419,569
2023-08-15	21.600	22.350	21.100	21.450	20.685	51,883,785
2023-08-14	20.540	21.520	19.900	21.440	20.676	65,888,000
2023-08-11	21.530	22.120	21.180	21.270	20.512	40,504,964
2023-08-10	21.200	21.750	20.590	21.740	20.965	54,547,751
2023-08-09	22.320	22.480	21.380	21.400	20.637	55,948,875
2023-08-08	23.070	23.430	22.430	22.440	21.640	47,054,845
2023-08-07	22.950	24.010	22.870	23.240	22.411	75,934,673
2023-08-04	21.820	23.260	21.620	22.980	22.161	83,187,534
2023-08-03	22.160	22.610	21.710	21.810	21.032	58,842,885
2023-08-02	22.370	22.840	21.880	22.490	21.688	60,964,792
2023-08-01	22.190	23.000	21.350	22.710	21.900	99,121,336
2023-07-31	22.000	22.200	21.100	21.930	21.148	65,771,259
2023-07-28	22.390	22.600	21.780	22.000	21.216	57,791,729
2023-07-27	23.010	23.250	22.220	22.390	21.592	57,931,827

← NewerPage 13 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.