WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.580	17.860	17.120	17.270	16.373	18,461,230
2022-01-27	18.270	18.470	17.460	17.500	16.591	32,054,166
2022-01-26	17.310	18.500	17.000	18.400	17.444	37,143,175
2022-01-25	17.780	17.920	17.350	17.350	16.449	23,220,040
2022-01-24	17.640	18.070	17.490	17.810	16.885	17,610,868
2022-01-21	17.810	18.040	17.600	17.690	16.771	30,154,051
2022-01-20	17.780	18.660	17.750	18.090	17.150	31,227,851
2022-01-19	18.090	18.850	17.710	17.890	16.961	49,625,825
2022-01-18	18.060	18.840	17.580	18.270	17.321	66,276,355
2022-01-17	17.050	18.800	16.960	18.060	17.122	65,914,686
2022-01-14	16.060	17.240	15.950	17.130	16.240	57,315,070
2022-01-13	16.290	16.340	15.710	16.330	15.482	36,699,659
2022-01-12	15.620	16.450	15.620	16.290	15.444	40,607,429
2022-01-11	15.890	16.350	15.410	15.600	14.790	30,550,537
2022-01-10	15.080	16.270	14.830	15.990	15.159	44,033,613
2022-01-07	15.600	16.140	15.180	15.200	14.410	31,621,492
2022-01-06	15.680	15.790	15.150	15.690	14.875	34,634,978
2022-01-05	16.390	16.530	15.400	15.810	14.989	51,905,466
2022-01-04	16.650	16.900	16.260	16.470	15.614	32,083,551
2021-12-31	16.270	16.750	16.000	16.580	15.719	31,678,232
2021-12-30	16.300	16.740	16.250	16.380	15.529	36,255,520
2021-12-29	16.630	16.680	16.050	16.130	15.292	41,046,120
2021-12-28	17.050	17.150	16.490	16.620	15.757	41,799,620
2021-12-27	17.190	17.420	16.850	16.900	16.022	31,956,116
2021-12-24	17.400	17.490	16.770	17.200	16.306	61,197,803
2021-12-23	17.180	17.260	16.870	16.960	16.079	131,866,292
2021-12-22	14.520	15.980	14.510	15.980	15.150	77,686,069
2021-12-21	14.200	14.690	14.140	14.530	13.775	27,297,883
2021-12-20	14.480	14.940	14.070	14.100	13.368	31,233,440
2021-12-17	14.800	14.900	14.260	14.600	13.842	38,470,893
2021-12-16	15.200	15.480	14.800	14.950	14.173	31,300,915
2021-12-15	15.400	15.890	15.220	15.290	14.496	27,484,982
2021-12-14	15.770	15.800	15.280	15.390	14.590	27,729,998
2021-12-13	14.900	16.050	14.900	15.700	14.884	44,988,815
2021-12-10	15.580	15.670	14.910	15.050	14.268	52,328,539
2021-12-09	15.700	16.100	15.520	15.770	14.951	39,343,673
2021-12-08	14.960	16.170	14.940	15.870	15.046	69,437,068
2021-12-07	15.300	15.310	14.620	15.210	14.420	44,610,339
2021-12-06	14.860	15.300	14.550	15.300	14.505	49,324,573
2021-12-03	14.660	14.880	14.520	14.850	14.079	26,684,732
2021-12-02	14.550	14.930	14.540	14.670	13.908	31,109,404
2021-12-01	14.900	15.010	14.520	14.640	13.879	42,084,602
2021-11-30	14.750	15.390	14.500	15.160	14.372	56,074,340
2021-11-29	14.600	14.900	14.460	14.830	14.060	60,545,323
2021-11-26	15.220	15.250	14.660	14.920	14.145	60,413,246
2021-11-25	15.640	15.730	15.150	15.300	14.505	57,120,934
2021-11-24	15.580	16.020	15.430	15.690	14.875	69,359,701
2021-11-23	15.070	15.980	14.880	15.580	14.771	106,489,718
2021-11-22	13.770	15.260	13.740	15.170	14.382	131,404,471
2021-11-19	13.690	14.100	13.550	13.870	13.149	59,853,888
2021-11-18	14.000	14.050	13.440	13.670	12.960	69,268,460
2021-11-17	13.060	14.070	13.030	14.020	13.292	103,941,601
2021-11-16	13.160	13.500	12.930	13.150	12.467	75,382,796
2021-11-15	12.820	13.550	12.810	13.070	12.391	111,944,540
2021-11-12	12.480	13.460	12.480	12.930	12.258	140,759,435
2021-11-11	11.770	12.500	11.690	12.240	11.604	71,868,836
2021-11-10	11.670	11.950	11.450	11.840	11.225	47,419,554
2021-11-09	11.590	11.780	11.350	11.730	11.121	51,829,912
2021-11-08	11.770	11.770	11.420	11.600	10.997	46,580,228
2021-11-05	11.830	12.300	11.820	11.880	11.263	65,522,634

← NewerPage 20 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.