WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	65.310	68.750	65.310	66.950	66.640	47,837,425
2025-10-17	66.800	66.910	64.000	64.170	63.873	46,595,694
2025-10-16	67.800	68.710	66.880	67.250	66.938	29,909,954
2025-10-15	65.800	68.450	65.060	68.190	67.874	41,578,226
2025-10-14	71.900	72.600	65.380	65.800	65.495	63,867,766
2025-10-13	67.000	71.200	66.990	70.500	70.173	52,284,090
2025-10-10	73.060	76.690	71.310	72.760	72.423	46,083,831
2025-10-09	74.710	77.250	73.800	73.950	73.607	52,821,659
2025-09-30	74.670	75.390	72.690	73.470	73.130	36,453,568
2025-09-29	71.800	74.420	71.500	74.310	73.966	43,300,737
2025-09-26	74.640	74.920	71.880	72.020	71.686	49,216,724
2025-09-25	74.700	76.290	72.690	74.710	74.364	52,253,693
2025-09-24	76.020	76.680	73.430	74.450	74.105	59,708,655
2025-09-23	82.980	84.450	75.050	77.900	77.539	80,534,796
2025-09-22	76.280	81.200	74.000	80.060	79.689	61,233,921
2025-09-19	76.100	77.580	74.600	75.900	75.548	52,329,625
2025-09-18	70.140	77.980	70.010	75.420	75.070	87,485,597
2025-09-17	72.000	72.810	69.200	70.900	70.571	47,840,353
2025-09-16	68.860	74.200	68.860	72.000	71.666	64,836,600
2025-09-15	70.900	70.900	68.370	68.940	68.621	60,132,205
2025-09-12	69.600	73.000	69.100	71.900	71.567	90,139,691
2025-09-11	65.900	69.830	65.900	69.830	69.506	83,586,972
2025-09-10	61.010	64.450	61.010	63.480	63.186	92,952,088
2025-09-09	59.100	60.300	58.140	59.390	59.115	54,561,492
2025-09-08	63.970	63.970	59.080	60.370	60.090	83,291,110
2025-09-05	58.690	64.560	58.690	64.140	63.843	99,475,047
2025-09-04	66.430	67.490	59.380	59.380	59.105	86,857,961
2025-09-03	66.560	67.580	64.650	65.980	65.674	67,471,668
2025-09-02	69.200	72.210	65.420	67.220	66.909	97,194,039
2025-09-01	69.180	71.500	66.330	69.800	69.477	91,632,612
2025-08-29	64.500	70.000	63.200	68.790	68.471	97,923,909
2025-08-28	59.180	64.240	58.420	64.120	63.823	100,970,370
2025-08-27	57.410	61.670	57.410	58.890	58.617	97,125,809
2025-08-26	57.750	59.500	57.010	57.650	57.383	69,668,553
2025-08-25	56.320	58.480	54.690	57.950	57.681	104,545,673
2025-08-22	53.550	56.900	53.020	55.630	55.372	95,733,834
2025-08-21	54.680	55.000	51.700	53.570	53.322	79,653,389
2025-08-20	53.630	55.250	51.400	54.650	54.397	54,314,617
2025-08-19	55.830	57.620	54.260	54.950	54.695	73,252,683
2025-08-18	55.330	57.500	53.580	55.960	55.701	77,121,139
2025-08-15	54.880	57.050	54.400	55.350	55.094	66,791,829
2025-08-14	57.980	57.980	54.940	55.070	54.815	75,684,966
2025-08-13	53.860	58.280	53.000	58.280	58.010	110,202,556
2025-08-12	52.070	53.180	51.500	52.980	52.734	60,014,087
2025-08-11	51.000	52.690	50.830	52.030	51.789	52,215,593
2025-08-08	51.010	51.860	50.240	51.080	50.843	41,759,147
2025-08-07	52.580	53.440	50.100	51.220	50.983	74,486,595
2025-08-06	52.090	54.130	51.800	52.580	52.336	47,114,008
2025-08-05	54.690	55.260	51.700	52.580	52.336	56,790,462
2025-08-04	52.930	54.210	52.200	53.940	53.690	45,326,912
2025-08-01	55.310	56.780	53.210	53.850	53.600	67,219,962
2025-07-31	56.200	58.590	55.670	56.270	56.009	83,606,276
2025-07-30	54.680	54.780	53.220	54.480	54.228	51,111,420
2025-07-29	53.100	55.540	52.560	55.180	54.924	79,581,445
2025-07-28	49.910	53.320	49.130	52.740	52.496	84,126,406
2025-07-25	49.390	50.360	49.120	49.540	49.310	31,195,759
2025-07-24	50.660	51.160	48.900	49.690	49.460	57,144,359
2025-07-23	50.500	50.720	49.300	49.660	49.430	68,964,943
2025-07-22	51.260	53.460	50.590	51.450	51.212	63,686,185
2025-07-21	51.890	52.440	50.400	51.490	51.251	62,163,118

← NewerPage 5 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.