WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.000	13.350	12.900	13.170	12.486	28,073,430
2022-05-05	12.970	13.590	12.800	13.490	12.789	44,827,461
2022-04-29	12.200	13.200	11.910	13.000	12.325	51,153,997
2022-04-28	12.240	12.320	11.830	12.090	11.462	36,164,844
2022-04-27	11.250	12.480	11.240	12.380	11.737	49,318,663
2022-04-26	11.280	11.800	11.090	11.380	10.789	40,769,589
2022-04-25	12.000	12.000	11.050	11.150	10.571	38,248,864
2022-04-22	12.040	12.570	11.750	12.280	11.642	37,529,433
2022-04-21	12.300	12.750	11.950	12.010	11.386	36,910,687
2022-04-20	12.400	12.750	12.250	12.490	11.841	47,200,503
2022-04-19	12.800	13.090	12.170	12.250	11.614	53,823,137
2022-04-18	11.610	12.850	11.530	12.850	12.182	40,292,037
2022-04-15	11.210	11.920	10.970	11.680	11.073	38,253,593
2022-04-14	10.920	11.330	10.910	11.230	10.647	26,194,608
2022-04-13	11.260	11.260	10.770	10.830	10.267	30,215,746
2022-04-12	11.400	11.570	11.090	11.300	10.713	25,088,278
2022-04-11	12.210	12.220	11.290	11.410	10.817	26,497,270
2022-04-08	12.420	12.450	12.070	12.230	11.595	23,791,426
2022-04-07	12.780	12.780	12.170	12.260	11.623	28,159,961
2022-04-06	13.200	13.230	12.650	12.780	12.116	22,457,283
2022-04-01	13.110	13.520	13.100	13.280	12.590	11,918,255
2022-03-31	13.320	13.370	13.150	13.240	12.552	13,065,847
2022-03-30	13.200	13.580	13.140	13.430	12.732	19,770,598
2022-03-29	13.360	13.600	13.080	13.180	12.495	15,114,074
2022-03-28	13.440	13.570	13.020	13.420	12.723	14,233,194
2022-03-25	13.800	13.890	13.560	13.570	12.865	13,431,930
2022-03-24	14.000	14.000	13.590	13.690	12.979	21,151,652
2022-03-23	14.110	14.580	13.930	14.080	13.349	25,034,099
2022-03-22	13.890	14.200	13.600	14.110	13.377	30,885,315
2022-03-21	13.390	14.100	13.200	13.970	13.244	46,540,626
2022-03-18	13.240	13.250	12.550	13.090	12.410	47,240,737
2022-03-17	13.330	13.640	13.060	13.390	12.694	38,369,372
2022-03-16	13.530	13.560	12.260	13.050	12.372	66,312,318
2022-03-15	14.160	14.160	13.180	13.260	12.571	35,884,906
2022-03-14	14.900	14.900	13.950	14.030	13.301	40,491,299
2022-03-11	15.300	15.300	14.600	15.130	14.344	24,378,878
2022-03-10	15.700	16.180	15.440	15.450	14.647	31,230,877
2022-03-09	15.150	15.600	14.380	15.400	14.600	29,823,834
2022-03-08	15.340	15.680	14.820	15.210	14.420	24,890,703
2022-03-07	16.090	16.090	15.000	15.300	14.505	32,605,634
2022-03-04	15.780	16.360	15.710	16.150	15.311	15,990,441
2022-03-03	17.210	17.370	15.830	16.000	15.169	41,756,279
2022-03-02	17.490	17.730	17.040	17.210	16.316	16,677,775
2022-03-01	16.900	17.870	16.860	17.600	16.686	25,777,928
2022-02-28	16.860	17.090	16.610	16.810	15.937	26,884,369
2022-02-25	17.500	17.740	17.100	17.140	16.250	15,988,395
2022-02-24	17.600	17.780	16.920	17.300	16.401	32,828,275
2022-02-23	17.780	18.180	17.560	17.880	16.951	22,627,691
2022-02-22	17.620	18.000	17.230	17.910	16.980	23,635,146
2022-02-21	17.260	17.900	17.190	17.850	16.923	28,205,348
2022-02-18	17.330	17.600	17.080	17.190	16.297	16,298,930
2022-02-17	17.130	17.590	16.660	17.390	16.487	27,018,745
2022-02-16	16.670	17.520	16.560	17.120	16.231	33,354,958
2022-02-15	15.910	16.940	15.910	16.460	15.605	28,381,944
2022-02-14	15.720	16.400	15.210	15.890	15.065	19,776,559
2022-02-11	17.170	17.190	15.720	15.980	15.150	46,659,125
2022-02-10	17.380	18.260	17.280	17.370	16.468	36,550,218
2022-02-09	16.290	17.420	16.050	17.200	16.306	31,190,593
2022-02-08	17.670	17.760	16.030	16.290	15.444	40,112,474
2022-02-07	17.610	17.850	17.010	17.810	16.885	21,898,160

← NewerPage 19 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.