WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	12.080	12.970	11.710	12.950	12.411	99,392,671
2022-07-29	12.580	12.700	12.050	12.100	11.597	94,999,775
2022-07-28	11.790	12.850	11.750	12.730	12.201	117,769,885
2022-07-27	11.800	11.900	11.600	11.680	11.194	56,704,870
2022-07-26	12.010	12.370	11.780	11.900	11.405	58,329,237
2022-07-25	13.050	13.160	11.910	11.990	11.491	102,675,279
2022-07-22	13.460	13.530	13.060	13.180	12.632	25,568,965
2022-07-21	13.470	13.700	13.250	13.410	12.852	32,121,791
2022-07-20	13.590	13.790	13.330	13.440	12.881	46,783,563
2022-07-19	12.960	13.560	12.780	13.490	12.929	69,499,005
2022-07-18	12.750	12.970	12.120	12.890	12.354	42,080,282
2022-07-15	12.670	12.990	12.510	12.730	12.201	34,511,576
2022-07-14	12.450	12.890	12.430	12.660	12.133	32,440,309
2022-07-13	12.750	12.820	12.420	12.520	11.999	26,623,644
2022-07-12	12.840	12.910	12.610	12.710	12.181	20,111,084
2022-07-11	13.110	13.430	12.760	12.910	12.373	28,133,344
2022-07-08	13.390	13.520	13.110	13.230	12.680	25,460,400
2022-07-07	13.520	13.570	13.230	13.340	12.785	25,923,912
2022-07-06	13.260	13.780	13.250	13.510	12.948	47,260,361
2022-07-05	14.280	14.350	12.950	13.240	12.689	95,024,314
2022-07-04	14.690	14.730	14.200	14.310	13.715	32,656,065
2022-07-01	14.760	14.910	14.550	14.670	14.060	18,380,291
2022-06-30	14.760	15.120	14.680	14.760	14.146	27,066,440
2022-06-29	15.000	15.250	14.580	14.750	14.137	33,961,045
2022-06-28	15.150	15.210	14.200	15.190	14.558	63,333,000
2022-06-27	15.950	16.160	15.100	15.230	14.597	60,155,716
2022-06-24	16.160	16.670	15.810	15.890	15.229	29,852,886
2022-06-23	15.210	16.150	15.140	16.130	15.459	35,701,904
2022-06-22	15.700	15.890	15.010	15.110	14.482	35,097,758
2022-06-21	15.320	15.950	15.060	15.630	14.980	38,317,340
2022-06-20	16.500	16.600	15.290	15.410	14.769	52,882,814
2022-06-17	16.090	16.520	15.970	16.450	15.766	16,196,950
2022-06-16	16.310	16.630	16.160	16.260	15.584	16,693,787
2022-06-15	17.000	17.310	16.280	16.310	15.632	27,074,754
2022-06-14	16.800	17.140	16.630	17.000	16.293	22,615,863
2022-06-13	16.800	16.990	16.580	16.950	16.245	22,774,220
2022-06-10	15.870	17.270	15.800	16.910	16.207	36,743,263
2022-06-09	16.060	16.240	15.700	16.180	15.507	26,625,404
2022-06-08	16.410	16.730	15.700	16.040	15.373	29,744,096
2022-06-07	16.180	16.780	16.060	16.270	15.593	29,561,608
2022-06-06	15.700	16.890	15.700	16.180	15.507	40,737,384
2022-06-02	16.060	16.200	15.800	15.900	15.239	16,376,032
2022-06-01	15.650	16.330	15.510	15.980	15.315	27,067,975
2022-05-31	15.690	15.990	15.520	15.730	15.076	26,433,786
2022-05-30	14.640	16.000	14.610	15.800	15.143	40,579,060
2022-05-27	14.940	15.140	14.310	14.610	14.002	33,517,734
2022-05-26	14.440	14.960	14.090	14.960	14.338	25,518,932
2022-05-25	14.050	14.670	14.040	14.430	13.830	16,318,676
2022-05-24	14.430	14.900	14.190	14.210	13.619	26,765,174
2022-05-23	14.160	14.650	13.930	14.430	13.830	19,205,895
2022-05-20	14.530	14.560	13.820	14.190	13.600	34,301,236
2022-05-19	14.190	14.620	14.000	14.550	13.945	12,704,571
2022-05-18	14.750	14.800	14.260	14.450	13.849	20,207,561
2022-05-17	14.510	14.880	14.100	14.800	14.184	25,485,851
2022-05-16	14.650	15.050	14.470	14.520	13.916	23,569,608
2022-05-13	13.950	14.750	13.590	14.600	13.993	31,390,867
2022-05-12	14.000	14.360	13.750	13.880	13.159	20,840,644
2022-05-11	13.870	14.740	13.790	14.110	13.377	33,618,397
2022-05-10	13.250	14.140	13.200	13.950	13.225	26,296,118
2022-05-09	13.110	13.830	13.110	13.560	12.856	31,552,201

← NewerPage 18 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.