WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	24.150	24.290	22.780	23.180	22.354	85,651,480
2023-07-25	24.190	25.220	23.550	24.380	23.511	115,379,099
2023-07-24	22.650	24.900	22.480	24.190	23.328	118,242,019
2023-07-21	22.550	23.210	22.090	22.640	21.833	56,605,460
2023-07-20	24.430	24.430	22.540	22.610	21.804	80,766,560
2023-07-19	24.520	25.400	24.240	24.420	23.549	59,750,193
2023-07-18	24.880	25.730	24.400	24.520	23.646	67,980,610
2023-07-17	25.570	25.960	24.660	25.250	24.350	90,643,489
2023-07-14	24.280	25.600	23.870	25.210	24.311	174,077,141
2023-07-13	21.580	23.300	21.110	23.300	22.469	88,285,990
2023-07-12	21.860	22.280	21.170	21.180	20.425	66,317,430
2023-07-11	22.260	22.660	21.890	22.160	21.370	65,619,929
2023-07-10	23.090	23.210	22.100	22.130	21.341	69,928,194
2023-07-07	23.600	23.880	22.120	22.900	22.084	104,104,310
2023-07-06	22.990	24.960	22.550	23.900	23.048	147,484,798
2023-07-05	23.460	24.450	22.750	22.810	21.997	162,207,390
2023-07-04	21.400	23.180	21.280	22.370	21.572	128,221,883
2023-07-03	21.850	22.310	21.240	21.360	20.598	110,775,576
2023-06-30	19.400	20.940	19.270	20.940	20.193	103,916,567
2023-06-29	19.200	19.530	18.850	19.040	18.361	49,045,531
2023-06-28	19.660	19.660	18.450	19.200	18.515	68,056,886
2023-06-27	19.690	19.950	19.400	19.800	19.094	48,432,227
2023-06-26	21.060	21.280	19.520	19.550	18.853	106,031,069
2023-06-21	22.410	22.700	21.580	21.590	20.820	74,431,430
2023-06-20	23.170	23.450	22.100	22.500	21.698	105,575,271
2023-06-19	22.300	23.440	21.910	23.360	22.527	106,396,581
2023-06-16	21.800	22.590	21.400	22.500	21.698	84,106,178
2023-06-15	22.910	23.280	21.880	22.000	21.216	112,515,984
2023-06-14	22.400	23.820	22.070	23.240	22.411	114,194,596
2023-06-13	22.360	22.750	21.910	22.560	21.756	103,908,693
2023-06-12	22.600	23.010	22.050	22.310	21.515	148,116,602
2023-06-09	19.700	21.810	19.500	21.810	21.032	124,997,819
2023-06-08	20.540	20.550	19.440	19.830	19.123	63,894,989
2023-06-07	20.530	20.990	20.010	20.430	19.702	56,422,279
2023-06-06	21.100	21.400	20.250	20.400	19.673	85,431,748
2023-06-05	20.470	21.540	20.450	21.440	20.676	115,118,196
2023-06-02	20.990	21.300	20.200	20.420	19.692	114,586,255
2023-06-01	20.940	22.200	20.540	21.100	20.348	181,688,197
2023-05-31	19.200	20.890	19.200	20.890	20.145	173,528,979
2023-05-30	17.860	19.070	16.930	18.990	18.313	154,563,468
2023-05-29	20.360	20.930	18.350	18.380	17.725	178,555,438
2023-05-26	19.050	20.330	18.900	19.920	19.210	102,696,824
2023-05-25	19.380	19.850	18.500	19.100	18.419	122,130,263
2023-05-24	17.940	18.530	17.340	18.160	17.513	75,122,717
2023-05-23	18.740	18.850	17.860	17.940	17.300	61,849,673
2023-05-22	19.000	19.220	18.400	18.680	18.014	59,243,169
2023-05-19	19.560	20.950	19.040	19.220	18.535	109,929,542
2023-05-18	18.750	20.240	18.630	19.740	19.036	149,488,956
2023-05-17	18.480	18.970	18.190	18.400	17.744	64,533,930
2023-05-16	19.440	19.540	18.090	18.500	17.840	120,987,255
2023-05-15	20.020	20.460	18.850	19.530	18.834	78,817,278
2023-05-12	20.390	20.690	19.800	19.960	19.248	47,938,327
2023-05-11	21.000	21.290	20.250	20.430	19.702	49,567,064
2023-05-10	22.020	22.650	20.300	20.880	20.136	91,145,117
2023-05-09	21.360	23.070	21.360	22.500	21.698	95,145,110
2023-05-08	20.160	21.600	19.870	20.970	20.222	74,841,492
2023-05-05	20.460	20.770	19.620	20.250	19.528	60,662,846
2023-05-04	21.750	22.220	20.170	20.450	19.721	98,035,416
2023-04-28	21.580	23.200	21.530	21.930	21.148	70,256,544
2023-04-27	21.820	22.660	21.450	21.780	21.003	66,850,857

← NewerPage 14 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.