WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	133.81	142.99	133.16	136.72	136.72	78,354,281
2026-07-15	140.98	142.89	137.15	137.23	137.23	85,963,062
2026-07-14	128.55	137.13	128.35	137.13	137.13	94,019,688
2026-07-13	127.70	132.00	123.12	124.66	124.66	52,716,688
2026-07-10	137.60	141.89	129.20	129.44	129.44	75,894,297
2026-07-09	131.99	137.83	128.61	137.30	137.30	75,273,359
2026-07-08	131.00	132.50	125.13	128.20	128.20	45,616,188
2026-07-07	127.00	132.68	125.45	129.72	129.72	59,556,344
2026-07-06	136.00	137.90	123.00	128.83	128.83	75,489,430
2026-07-03	129.65	140.93	125.88	135.35	135.35	87,345,078
2026-07-02	138.15	139.13	130.51	130.51	130.51	87,848,617
2026-07-01	152.80	158.20	142.00	145.01	145.01	82,444,281
2026-06-30	141.10	155.08	141.10	152.80	152.80	88,985,078
2026-06-29	147.28	149.72	135.63	141.06	141.06	80,749,227
2026-06-26	152.98	155.25	143.26	147.28	147.28	82,123,438
2026-06-25	144.00	156.33	140.00	154.99	154.99	104,388,188
2026-06-24	138.53	144.98	137.64	143.35	143.35	70,570,461
2026-06-23	145.00	146.50	137.20	138.50	138.50	82,636,039
2026-06-22	149.79	151.90	141.45	145.26	145.26	90,864,539
2026-06-18	146.00	149.36	142.81	147.90	147.90	83,679,008
2026-06-17	138.00	149.90	137.10	146.55	146.55	99,154,172
2026-06-16	134.20	144.65	134.04	140.64	140.64	110,149,508
2026-06-15	128.50	134.00	122.22	133.76	133.76	99,418,977
2026-06-12	131.66	134.60	125.00	125.20	125.20	73,944,273
2026-06-11	129.07	130.82	124.22	126.91	126.91	77,892,523
2026-06-10	136.00	136.99	127.22	130.60	130.60	105,092,203
2026-06-09	138.00	142.30	133.01	141.09	141.09	125,005,586
2026-06-08	125.00	140.00	125.00	137.00	137.00	115,989,930
2026-06-05	137.10	141.28	131.81	133.22	133.22	95,505,602
2026-06-04	127.08	142.78	126.50	140.82	140.82	110,635,695
2026-06-03	131.04	138.42	127.00	129.80	129.80	105,210,094
2026-06-02	124.00	131.99	119.20	131.00	131.00	84,681,570
2026-06-01	132.04	134.99	122.28	122.51	122.51	92,013,859
2026-05-29	133.17	138.87	131.43	132.04	132.04	92,476,656
2026-05-28	126.10	135.35	125.36	133.06	133.06	91,825,445
2026-05-27	130.21	134.50	127.10	128.29	128.29	101,037,000
2026-05-26	122.90	134.79	122.55	133.36	133.36	115,801,203
2026-05-25	121.02	123.82	119.20	122.54	122.54	99,725,430
2026-05-22	106.00	114.07	106.00	114.07	114.07	101,696,398
2026-05-21	105.58	109.68	103.00	103.70	103.70	77,083,352
2026-05-20	102.60	105.30	101.70	103.58	103.58	46,118,871
2026-05-19	103.47	103.50	98.300	102.60	102.60	58,773,602
2026-05-18	101.55	106.68	101.55	104.26	104.26	49,210,273
2026-05-15	106.90	108.00	101.80	102.99	102.99	62,758,406
2026-05-14	114.38	114.46	106.30	107.02	107.02	73,676,094
2026-05-13	106.53	112.88	106.15	112.58	112.58	70,610,234
2026-05-12	110.16	110.50	105.16	108.68	108.68	62,665,207
2026-05-11	110.00	110.80	105.58	108.68	108.68	70,432,562
2026-05-08	105.83	111.36	105.18	108.71	108.71	55,837,602
2026-05-07	104.82	108.80	102.81	107.88	107.38	68,363,312
2026-05-06	104.90	107.50	103.90	104.79	104.30	66,111,485
2026-04-30	103.62	105.66	102.20	102.57	102.09	47,325,267
2026-04-29	101.00	104.14	99.050	101.98	101.51	54,825,131
2026-04-28	104.94	105.33	101.11	101.88	101.41	52,507,779
2026-04-27	104.01	106.88	103.20	104.95	104.46	70,390,326
2026-04-24	105.98	107.84	99.820	102.38	101.91	93,224,548
2026-04-23	105.03	109.26	103.27	106.62	106.13	99,167,351
2026-04-22	99.920	104.00	99.380	103.27	102.79	72,996,366
2026-04-21	96.510	101.00	95.850	99.820	99.357	71,561,271
2026-04-20	97.000	101.32	96.350	98.000	97.546	78,244,068

← NewerPage 2 of 21 · 1,214 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.