WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	38.750	40.270	38.560	39.720	38.904	38,305,269
2025-01-16	39.210	39.750	38.580	39.210	38.404	47,232,180
2025-01-15	41.490	41.490	38.640	38.680	37.885	69,265,040
2025-01-14	40.630	42.150	39.620	41.740	40.882	52,697,166
2025-01-13	40.900	42.200	40.180	40.630	39.795	37,464,942
2025-01-10	42.100	43.260	41.830	42.000	41.137	43,061,577
2025-01-09	43.370	44.190	42.890	42.910	42.028	58,865,824
2025-01-08	41.710	42.400	40.890	42.110	41.245	41,298,092
2025-01-07	39.910	42.290	39.600	42.290	41.421	59,090,225
2025-01-06	39.390	40.850	38.880	39.890	39.070	31,210,438
2025-01-03	38.590	39.800	38.130	39.000	38.199	37,644,125
2025-01-02	39.130	40.160	38.100	38.650	37.856	33,266,750
2024-12-31	40.950	40.960	38.800	39.650	38.835	54,572,199
2024-12-30	40.800	41.850	40.330	40.780	39.942	40,648,211
2024-12-27	41.120	41.970	40.670	41.020	40.177	47,453,014
2024-12-26	38.410	41.300	38.280	41.120	40.275	70,653,504
2024-12-25	39.300	39.460	38.350	38.600	37.807	27,790,141
2024-12-24	38.520	39.280	38.080	39.280	38.473	32,482,256
2024-12-23	39.080	39.630	38.020	38.170	37.386	32,616,190
2024-12-20	39.300	39.700	38.900	39.070	38.267	33,290,495
2024-12-19	38.340	39.560	38.150	39.400	38.591	41,259,534
2024-12-18	39.120	39.190	38.130	38.920	38.120	47,528,692
2024-12-17	37.800	39.590	37.630	39.110	38.307	81,173,898
2024-12-16	37.980	38.500	36.930	37.800	37.023	53,279,508
2024-12-13	36.810	38.550	36.780	37.900	37.121	100,750,225
2024-12-12	36.800	37.560	36.550	37.170	36.406	42,978,846
2024-12-11	36.350	37.080	36.030	36.790	36.034	35,690,809
2024-12-10	38.690	38.880	36.520	36.650	35.897	62,464,497
2024-12-09	38.570	38.570	37.620	37.970	37.190	22,300,314
2024-12-06	38.400	39.200	38.400	38.530	37.738	26,478,040
2024-12-05	37.560	39.000	37.560	38.410	37.621	36,253,045
2024-12-04	38.030	38.170	37.220	37.500	36.730	20,138,880
2024-12-03	38.000	38.400	37.610	38.110	37.327	23,410,307
2024-12-02	37.990	38.790	37.860	38.100	37.317	34,535,336
2024-11-29	36.800	38.000	36.630	37.320	36.553	34,813,663
2024-11-28	37.750	37.780	36.650	36.800	36.044	30,928,551
2024-11-27	36.490	37.970	35.810	37.750	36.974	37,677,876
2024-11-26	35.580	37.150	35.500	36.640	35.887	34,218,699
2024-11-25	36.640	36.800	35.250	35.600	34.869	43,187,086
2024-11-22	38.380	38.580	36.640	36.640	35.887	36,076,999
2024-11-21	38.620	38.880	38.000	38.440	37.650	32,611,710
2024-11-20	39.150	39.620	38.690	38.910	38.111	28,725,452
2024-11-19	37.980	39.140	37.750	38.960	38.160	27,963,252
2024-11-18	38.990	39.680	37.310	37.750	36.974	37,515,632
2024-11-15	40.720	41.400	38.900	38.990	38.189	42,761,337
2024-11-14	42.200	42.200	40.890	41.000	40.158	42,374,188
2024-11-13	40.500	42.500	40.190	42.490	41.617	81,043,565
2024-11-12	41.250	41.960	40.200	40.870	40.030	51,769,075
2024-11-11	40.110	41.410	38.770	41.180	40.334	68,831,816
2024-11-08	40.860	41.780	40.230	40.310	39.482	50,935,240
2024-11-07	40.010	40.930	39.500	40.670	39.834	44,823,446
2024-11-06	41.510	41.710	40.120	40.380	39.550	53,089,636
2024-11-05	40.720	41.920	40.510	41.510	40.657	45,332,997
2024-11-04	39.410	41.280	39.350	40.780	39.942	40,977,610
2024-11-01	40.300	40.730	39.420	39.420	38.610	43,350,612
2024-10-31	40.880	41.300	39.800	40.870	40.030	48,169,203
2024-10-30	40.960	41.520	40.650	41.010	40.167	36,610,048
2024-10-29	42.000	42.090	40.100	41.300	40.452	66,823,231
2024-10-28	43.970	44.030	41.800	41.990	41.127	83,157,762
2024-10-25	43.360	45.580	43.010	44.280	43.370	71,230,354

← NewerPage 8 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.