WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	10.900	11.070	10.740	11.060	10.600	22,901,901
2022-10-31	10.520	10.950	10.450	10.890	10.437	22,160,689
2022-10-28	10.930	11.000	10.540	10.610	10.169	23,049,492
2022-10-27	11.180	11.290	10.960	11.010	10.552	34,414,212
2022-10-26	10.850	11.260	10.790	11.240	10.773	45,822,533
2022-10-25	10.770	11.100	10.720	10.940	10.485	57,016,094
2022-10-24	10.710	10.880	10.330	10.480	10.044	22,538,593
2022-10-21	10.740	10.790	10.540	10.640	10.197	14,979,181
2022-10-20	10.590	10.900	10.430	10.730	10.284	26,744,737
2022-10-19	10.680	10.820	10.610	10.620	10.178	16,153,601
2022-10-18	10.690	10.770	10.550	10.670	10.226	17,158,594
2022-10-17	10.330	10.770	10.280	10.690	10.245	25,593,077
2022-10-14	10.230	10.430	10.230	10.370	9.939	20,146,700
2022-10-13	10.080	10.260	10.000	10.150	9.728	21,687,230
2022-10-12	9.570	10.130	9.510	10.090	9.670	30,544,465
2022-10-11	9.600	9.660	9.500	9.550	9.153	15,607,290
2022-10-10	9.950	9.970	9.530	9.570	9.172	22,852,540
2022-09-30	10.020	10.140	9.950	9.960	9.546	16,382,992
2022-09-29	10.200	10.300	10.020	10.090	9.670	16,738,367
2022-09-28	10.400	10.400	10.070	10.080	9.661	26,579,089
2022-09-27	10.300	10.470	10.210	10.440	10.006	21,168,405
2022-09-26	10.420	10.550	10.260	10.290	9.862	16,611,666
2022-09-23	10.770	10.820	10.370	10.530	10.092	20,798,567
2022-09-22	10.750	10.910	10.700	10.770	10.322	20,104,668
2022-09-21	10.610	10.870	10.470	10.820	10.370	21,768,318
2022-09-20	10.770	10.880	10.670	10.700	10.255	24,336,296
2022-09-19	10.940	10.990	10.650	10.710	10.265	24,432,224
2022-09-16	11.260	11.320	10.890	10.950	10.495	25,432,143
2022-09-15	11.930	11.960	11.110	11.300	10.830	44,866,175
2022-09-14	11.800	11.930	11.760	11.890	11.395	17,894,356
2022-09-13	12.030	12.190	12.030	12.040	11.539	16,868,957
2022-09-09	12.020	12.060	11.860	12.010	11.510	18,155,868
2022-09-08	12.350	12.370	11.970	12.040	11.539	26,388,792
2022-09-07	12.290	12.390	12.200	12.320	11.808	27,867,687
2022-09-06	11.960	12.380	11.850	12.300	11.788	35,375,554
2022-09-05	11.940	11.960	11.800	11.910	11.415	16,462,967
2022-09-02	11.770	12.020	11.770	11.970	11.472	19,940,872
2022-09-01	11.930	12.030	11.760	11.790	11.300	23,365,705
2022-08-31	12.000	12.120	11.740	11.960	11.463	27,807,799
2022-08-30	12.220	12.420	11.960	12.080	11.578	35,933,422
2022-08-29	12.180	12.380	12.090	12.270	11.760	27,257,316
2022-08-26	12.350	12.810	12.300	12.430	11.913	40,858,571
2022-08-25	12.350	12.460	12.000	12.300	11.788	36,511,703
2022-08-24	13.100	13.160	12.310	12.340	11.827	63,637,925
2022-08-23	13.290	13.490	12.950	13.000	12.459	68,595,350
2022-08-22	13.200	13.550	13.050	13.350	12.795	55,732,187
2022-08-19	13.090	13.810	13.030	13.300	12.747	85,979,121
2022-08-18	13.140	13.240	13.020	13.080	12.536	29,671,054
2022-08-17	13.010	13.290	12.840	13.200	12.651	45,267,359
2022-08-16	13.160	13.210	12.990	13.070	12.526	31,861,097
2022-08-15	13.000	13.210	12.840	13.160	12.613	42,083,345
2022-08-12	13.500	13.650	13.100	13.120	12.574	55,757,728
2022-08-11	13.000	13.410	13.000	13.340	12.785	73,846,073
2022-08-10	13.130	13.270	12.950	12.970	12.431	48,635,326
2022-08-09	13.300	13.470	13.030	13.300	12.747	60,055,311
2022-08-08	13.420	13.510	13.060	13.450	12.891	71,316,088
2022-08-05	12.700	13.440	12.650	13.370	12.814	98,355,275
2022-08-04	12.750	12.860	12.500	12.700	12.172	62,326,652
2022-08-03	13.030	13.290	12.500	12.690	12.162	98,734,458
2022-08-02	12.650	13.160	12.250	12.960	12.421	109,808,326

← NewerPage 17 of 21 · 1,216 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.