WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	24.210	24.890	21.860	22.160	21.370	122,267,544
2023-04-25	24.460	25.410	23.730	24.350	23.337	67,750,715
2023-04-24	24.550	25.500	24.430	24.970	23.931	78,694,359
2023-04-21	26.480	26.500	24.100	24.510	23.491	108,349,039
2023-04-20	23.800	26.070	23.700	26.070	24.986	139,708,824
2023-04-19	22.870	24.180	22.710	23.700	22.714	110,136,503
2023-04-18	21.950	23.870	21.500	23.070	22.110	116,360,064
2023-04-17	22.230	22.600	21.850	22.330	21.401	65,333,404
2023-04-14	22.500	22.690	21.550	22.290	21.363	71,683,868
2023-04-13	23.400	23.470	22.220	22.450	21.516	115,471,914
2023-04-12	23.500	24.710	23.020	23.900	22.906	90,400,526
2023-04-11	23.290	24.810	23.200	23.630	22.647	85,389,329
2023-04-10	24.330	26.330	23.820	24.130	23.126	118,733,426
2023-04-07	25.800	26.000	23.840	25.110	24.066	119,159,063
2023-04-06	23.360	25.750	23.000	25.750	24.679	105,314,195
2023-04-04	22.200	24.360	21.200	23.410	22.436	183,707,361
2023-04-03	21.370	22.880	21.060	22.490	21.555	199,950,839
2023-03-31	20.800	21.680	20.300	21.490	20.596	89,043,743
2023-03-30	20.810	21.590	20.640	21.140	20.261	80,868,720
2023-03-29	20.810	21.960	20.810	21.150	20.270	119,631,911
2023-03-28	21.670	22.080	20.840	21.000	20.127	121,769,436
2023-03-27	21.230	22.950	21.220	22.570	21.631	161,978,928
2023-03-24	21.230	21.750	20.380	21.600	20.702	160,721,665
2023-03-23	19.550	20.940	19.500	20.940	20.069	153,290,287
2023-03-22	17.620	19.040	17.550	19.040	18.248	109,045,151
2023-03-21	16.920	17.700	16.880	17.310	16.590	83,113,466
2023-03-20	15.410	17.040	15.410	16.950	16.245	110,372,046
2023-03-17	15.140	15.700	15.130	15.490	14.846	29,754,505
2023-03-16	15.230	15.360	14.960	15.030	14.405	18,358,823
2023-03-15	15.510	15.680	15.270	15.290	14.654	18,552,465
2023-03-14	15.590	15.600	14.970	15.360	14.721	31,419,466
2023-03-13	15.380	15.760	15.350	15.690	15.037	17,881,562
2023-03-10	15.480	15.750	15.300	15.500	14.855	20,501,460
2023-03-09	15.620	15.720	15.400	15.610	14.961	20,390,915
2023-03-08	15.070	15.690	15.060	15.670	15.018	41,958,661
2023-03-07	15.950	16.040	15.010	15.110	14.482	66,415,394
2023-03-06	16.070	16.250	15.900	16.080	15.411	24,534,198
2023-03-03	16.400	16.530	15.810	16.090	15.421	33,731,653
2023-03-02	16.500	16.740	16.340	16.410	15.727	23,802,429
2023-03-01	16.410	16.820	16.120	16.580	15.890	46,083,957
2023-02-28	15.890	17.180	15.890	16.400	15.718	76,751,145
2023-02-27	15.610	15.880	15.400	15.800	15.143	39,758,320
2023-02-24	15.470	15.950	15.470	15.610	14.961	36,002,686
2023-02-23	15.920	15.980	15.400	15.490	14.846	34,926,446
2023-02-22	15.600	15.990	15.500	15.920	15.258	37,360,084
2023-02-21	15.600	16.170	15.500	15.620	14.970	42,505,480
2023-02-20	15.260	15.800	15.230	15.740	15.085	44,944,180
2023-02-17	15.930	16.000	15.250	15.260	14.625	62,849,794
2023-02-16	16.310	16.660	15.770	15.800	15.143	82,665,011
2023-02-15	15.550	16.840	15.380	16.480	15.795	86,425,985
2023-02-14	15.520	15.910	15.350	15.550	14.903	44,527,557
2023-02-13	15.450	15.810	15.130	15.630	14.980	74,362,676
2023-02-10	14.890	16.250	14.810	15.500	14.855	148,733,650
2023-02-09	13.970	15.190	13.700	14.980	14.357	101,717,288
2023-02-08	13.850	14.150	13.760	13.810	13.236	31,605,427
2023-02-07	13.760	14.030	13.730	13.850	13.274	30,001,517
2023-02-06	14.000	14.000	13.680	13.760	13.188	39,661,196
2023-02-03	14.000	14.250	13.910	14.100	13.514	50,877,640
2023-02-02	14.100	14.550	13.830	14.080	13.494	115,734,935
2023-02-01	13.590	13.990	13.380	13.990	13.408	55,181,836

← NewerPage 15 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.