WUS Printed Circuit Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	41.480	43.220	41.150	42.330	41.460	36,737,865
2024-10-23	42.500	43.150	41.310	41.760	40.902	45,196,342
2024-10-22	43.050	44.200	42.700	43.280	42.391	40,999,026
2024-10-21	43.980	44.090	42.250	42.770	41.891	59,735,188
2024-10-18	40.290	44.330	40.290	43.130	42.244	69,497,783
2024-10-17	40.000	41.040	39.910	40.310	39.482	39,225,074
2024-10-16	39.800	40.580	39.260	39.500	38.689	45,759,879
2024-10-15	42.400	43.200	41.530	41.540	40.687	41,642,948
2024-10-14	41.840	42.860	40.280	42.710	41.833	53,420,895
2024-10-11	40.880	43.500	40.430	41.840	40.980	51,974,536
2024-10-10	44.100	44.380	40.680	41.790	40.931	68,174,676
2024-10-09	44.000	46.860	41.010	44.100	43.194	91,742,627
2024-10-08	44.180	44.180	39.300	44.180	43.272	94,161,886
2024-09-30	37.250	40.170	36.320	40.160	39.335	92,970,967
2024-09-27	34.900	37.100	34.550	36.520	35.770	72,193,983
2024-09-26	34.400	34.880	33.710	34.880	34.163	45,468,164
2024-09-25	35.280	35.700	33.830	34.000	33.302	62,683,826
2024-09-24	32.290	35.150	31.940	35.000	34.281	60,001,633
2024-09-23	32.070	33.100	31.710	32.170	31.509	30,770,931
2024-09-20	32.400	32.660	32.000	32.150	31.490	24,329,629
2024-09-19	33.500	33.590	32.010	32.180	31.519	43,049,524
2024-09-18	33.450	34.030	33.030	33.420	32.733	27,502,448
2024-09-13	31.660	34.150	31.660	33.970	33.272	71,250,971
2024-09-12	32.030	33.000	31.790	31.850	31.196	45,062,174
2024-09-11	30.890	31.600	30.800	31.030	30.393	23,330,135
2024-09-10	30.100	31.160	29.900	30.890	30.255	32,435,369
2024-09-09	30.090	30.530	29.660	30.000	29.384	33,301,993
2024-09-06	33.000	33.270	30.610	30.700	30.069	60,379,873
2024-09-05	32.550	34.000	32.320	33.270	32.587	38,546,304
2024-09-04	32.500	33.110	31.510	32.650	31.979	49,826,826
2024-09-03	32.600	34.160	32.600	34.000	33.302	47,939,731
2024-09-02	34.100	34.380	32.600	32.820	32.146	58,515,659
2024-08-30	30.600	32.800	30.570	32.510	31.842	55,575,407
2024-08-29	31.000	31.190	29.860	30.800	30.167	47,499,891
2024-08-28	31.990	33.130	31.800	32.260	31.597	20,626,785
2024-08-27	32.260	32.710	31.930	32.100	31.441	24,796,976
2024-08-26	33.590	33.750	32.500	32.830	32.156	23,236,490
2024-08-23	33.960	33.990	32.840	33.420	32.733	35,953,645
2024-08-22	33.480	34.340	32.620	34.170	33.468	34,303,501
2024-08-21	33.010	34.080	32.920	33.480	32.792	22,949,893
2024-08-20	33.970	34.200	33.180	33.460	32.773	18,896,611
2024-08-19	33.600	34.100	33.210	33.550	32.861	24,208,111
2024-08-16	32.860	34.100	32.860	33.740	33.047	39,044,249
2024-08-15	32.650	33.200	32.340	32.510	31.842	21,735,023
2024-08-14	33.500	34.100	32.800	32.810	32.136	33,184,445
2024-08-13	33.030	34.390	32.650	33.040	32.361	43,822,430
2024-08-12	32.110	33.280	32.030	32.840	32.165	33,313,325
2024-08-09	31.480	33.000	31.190	32.410	31.744	47,495,251
2024-08-08	31.000	31.430	30.510	30.850	30.216	25,237,713
2024-08-07	31.000	32.100	30.690	31.510	30.863	34,990,081
2024-08-06	31.290	31.610	30.590	31.190	30.549	47,301,202
2024-08-05	30.570	31.420	30.010	30.010	29.393	59,600,239
2024-08-02	32.800	33.050	31.730	31.910	31.254	60,423,571
2024-08-01	35.000	35.320	33.980	34.090	33.390	46,796,486
2024-07-31	32.240	33.730	32.010	33.480	32.792	50,691,694
2024-07-30	33.800	33.870	32.560	32.670	31.999	36,399,483
2024-07-29	33.450	34.510	32.840	34.070	33.370	35,424,901
2024-07-26	33.240	33.880	32.500	33.520	32.831	41,757,647
2024-07-25	33.880	34.410	33.000	33.400	32.714	48,308,482
2024-07-24	35.000	36.450	34.840	34.950	34.232	34,858,568

← NewerPage 9 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.