WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.830	27.940	27.350	27.360	26.798	46,947,593
2025-04-21	27.720	28.120	27.290	28.110	27.533	51,074,115
2025-04-18	26.550	27.880	26.300	27.730	27.160	74,008,229
2025-04-17	26.340	26.850	26.340	26.420	25.877	38,195,939
2025-04-16	27.310	27.350	26.040	26.440	25.897	65,189,316
2025-04-15	27.800	27.890	27.340	27.540	26.974	41,861,203
2025-04-14	28.710	28.910	27.850	27.960	27.386	66,642,075
2025-04-11	26.700	28.210	26.680	27.680	27.111	81,456,010
2025-04-10	27.900	27.950	27.020	27.250	26.690	105,454,968
2025-04-09	23.600	25.780	23.580	25.410	24.888	110,508,788
2025-04-08	25.970	27.100	24.940	24.940	24.428	76,842,298
2025-04-07	27.710	27.840	27.710	27.710	27.141	21,396,870
2025-04-03	32.290	32.580	30.720	30.790	30.157	87,143,791
2025-04-02	32.780	33.470	32.680	33.280	32.596	40,582,584
2025-04-01	32.970	33.100	32.600	32.670	31.999	30,321,930
2025-03-31	32.190	33.300	32.150	32.800	32.126	39,041,759
2025-03-28	33.000	33.370	32.520	32.520	31.852	42,289,365
2025-03-27	33.110	33.320	32.320	33.000	32.322	51,513,813
2025-03-26	33.820	34.000	33.340	33.400	32.714	39,467,452
2025-03-25	34.620	35.040	33.880	33.980	33.282	36,752,649
2025-03-24	34.010	34.790	33.650	34.480	33.772	39,368,582
2025-03-21	34.360	34.920	34.000	34.120	33.419	39,649,145
2025-03-20	35.100	35.130	34.400	34.600	33.889	42,902,687
2025-03-19	36.200	36.200	35.000	35.110	34.389	89,970,292
2025-03-18	35.920	37.190	35.500	36.700	35.946	86,851,637
2025-03-17	36.260	36.400	35.320	35.890	35.153	66,706,468
2025-03-14	34.710	36.000	34.660	35.770	35.035	80,374,825
2025-03-13	35.550	35.740	34.610	34.700	33.987	57,785,984
2025-03-12	34.560	36.000	34.110	35.380	34.653	92,862,032
2025-03-11	33.220	34.800	32.900	34.500	33.791	66,311,945
2025-03-10	33.470	33.970	33.340	33.790	33.096	41,734,800
2025-03-07	34.000	34.350	33.070	33.360	32.675	65,962,138
2025-03-06	34.010	34.850	33.790	34.570	33.860	55,762,334
2025-03-05	33.600	34.440	33.490	33.880	33.184	56,801,015
2025-03-04	31.380	33.700	31.380	33.610	32.920	79,730,923
2025-03-03	34.800	34.880	32.110	32.900	32.224	125,891,943
2025-02-28	36.900	36.900	34.290	35.070	34.350	133,857,842
2025-02-27	39.580	39.680	37.500	37.980	37.200	96,664,810
2025-02-26	38.950	39.870	38.310	39.500	38.689	62,289,394
2025-02-25	39.450	39.550	38.670	38.880	38.081	68,648,869
2025-02-24	42.000	42.000	39.880	39.990	39.168	80,028,794
2025-02-21	42.320	43.370	41.980	42.490	41.617	55,354,269
2025-02-20	41.740	42.440	41.050	42.340	41.470	46,508,503
2025-02-19	41.660	41.880	40.910	41.740	40.882	44,482,529
2025-02-18	40.400	42.500	40.110	41.690	40.834	74,930,562
2025-02-17	38.700	41.290	38.670	40.530	39.697	82,549,849
2025-02-14	38.360	39.610	38.340	38.780	37.983	65,588,547
2025-02-13	39.550	39.550	38.010	38.150	37.366	69,624,894
2025-02-12	39.380	39.800	39.180	39.690	38.875	46,137,039
2025-02-11	39.070	40.000	39.000	39.590	38.777	48,911,796
2025-02-10	39.200	39.300	38.380	39.190	38.385	51,605,421
2025-02-07	38.070	39.970	38.070	39.100	38.297	96,169,621
2025-02-06	37.520	38.070	36.810	38.020	37.239	104,259,421
2025-02-05	40.750	40.980	37.430	37.440	36.671	63,225,280
2025-01-27	42.700	42.850	41.500	41.590	40.736	52,200,149
2025-01-24	44.580	45.490	43.930	44.670	43.752	37,877,891
2025-01-23	45.730	46.100	44.270	44.990	44.066	53,562,688
2025-01-22	42.300	46.150	42.100	45.580	44.644	86,641,900
2025-01-21	41.300	42.240	41.050	41.960	41.098	35,862,585
2025-01-20	40.010	41.580	40.000	41.100	40.256	46,103,497

← NewerPage 7 of 21 · 1,215 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.