WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	70.000	74.960	70.000	73.620	73.279	123,182,952
2026-01-13	70.340	72.000	69.010	69.440	69.118	68,890,235
2026-01-12	69.800	69.970	67.170	69.120	68.800	70,206,007
2026-01-09	70.160	70.970	68.600	70.000	69.676	66,754,975
2026-01-08	73.170	73.990	70.880	71.230	70.900	71,052,968
2026-01-07	73.210	74.900	72.420	73.520	73.179	59,857,321
2026-01-06	75.000	75.250	72.550	73.700	73.358	78,598,800
2026-01-05	73.800	76.360	72.620	75.950	75.598	79,619,536
2025-12-31	75.430	76.230	72.580	73.070	72.731	56,105,861
2025-12-30	76.500	77.580	74.330	74.590	74.244	69,922,926
2025-12-29	71.650	77.740	71.200	76.740	76.384	102,543,152
2025-12-26	72.300	73.330	70.590	71.780	71.447	41,455,983
2025-12-25	73.140	73.910	71.620	72.440	72.104	42,119,871
2025-12-24	72.520	73.950	71.000	73.210	72.871	65,873,102
2025-12-23	71.390	73.710	70.900	71.420	71.089	60,109,173
2025-12-22	68.350	71.970	68.290	71.390	71.059	81,432,622
2025-12-19	69.000	69.280	67.500	67.520	67.207	38,422,059
2025-12-18	70.330	70.400	68.050	68.110	67.794	65,797,973
2025-12-17	68.450	72.000	68.220	72.000	71.666	69,237,632
2025-12-16	68.000	69.980	67.590	68.390	68.073	51,917,943
2025-12-15	69.530	71.440	68.230	68.630	68.312	46,993,980
2025-12-12	70.290	72.240	68.180	70.770	70.442	56,489,431
2025-12-11	72.210	73.160	70.400	70.420	70.094	47,025,878
2025-12-10	73.300	73.990	69.960	72.590	72.254	71,015,637
2025-12-09	70.810	75.480	70.300	73.850	73.508	105,935,947
2025-12-08	68.600	72.000	67.720	71.260	70.930	74,311,344
2025-12-05	71.000	71.000	68.010	68.530	68.212	64,134,312
2025-12-04	70.850	72.140	69.300	70.770	70.442	42,630,944
2025-12-03	70.850	73.750	70.780	71.540	71.208	60,387,760
2025-12-02	71.950	72.700	70.510	70.930	70.601	47,730,549
2025-12-01	69.650	72.800	69.120	72.090	71.756	79,753,683
2025-11-28	69.880	70.360	68.010	69.450	69.128	59,952,230
2025-11-27	71.360	74.000	69.930	70.130	69.805	116,096,952
2025-11-26	68.000	73.650	67.100	72.830	72.492	151,173,093
2025-11-25	62.540	66.950	62.440	66.950	66.640	62,240,797
2025-11-24	62.500	63.450	59.560	60.860	60.578	52,241,566
2025-11-21	62.600	64.000	61.400	61.500	61.215	47,825,610
2025-11-20	65.800	66.750	63.860	64.940	64.639	54,446,946
2025-11-19	63.500	64.950	63.020	63.580	63.285	42,429,740
2025-11-18	61.890	64.680	61.720	63.020	62.728	42,116,567
2025-11-17	62.100	64.290	61.810	62.400	62.111	41,437,875
2025-11-14	62.600	62.800	61.610	61.610	61.325	43,468,580
2025-11-13	63.980	64.970	63.020	64.460	64.161	36,347,585
2025-11-12	64.310	65.290	63.070	64.120	63.823	54,766,189
2025-11-11	68.900	69.040	65.150	65.480	65.177	45,063,682
2025-11-10	68.780	69.660	66.000	67.590	67.277	50,101,134
2025-11-07	71.220	71.250	68.600	69.440	69.118	46,099,036
2025-11-06	70.810	72.950	70.090	72.510	72.174	48,558,796
2025-11-05	68.020	70.970	67.440	70.390	70.064	46,948,003
2025-11-04	71.500	73.520	70.380	71.000	70.671	45,418,975
2025-11-03	70.070	71.660	68.900	71.630	71.298	54,192,404
2025-10-31	75.270	76.220	70.650	70.960	70.631	63,976,351
2025-10-30	79.300	80.300	75.670	75.700	75.349	62,118,435
2025-10-29	82.460	83.120	78.300	79.380	79.012	72,718,867
2025-10-28	76.200	81.120	76.100	80.000	79.629	71,020,305
2025-10-27	75.600	78.200	74.300	77.510	77.151	66,575,650
2025-10-24	70.040	73.180	69.780	73.110	72.771	60,358,894
2025-10-23	69.330	69.600	67.200	68.090	67.774	28,545,350
2025-10-22	69.150	71.490	69.000	69.950	69.626	35,378,134
2025-10-21	66.930	70.350	65.850	70.050	69.725	60,602,453

← NewerPage 4 of 5 · 241 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.