Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	59.990	64.390	59.230	62.880	62.880	6,729,722
2026-10-19	61.720	65.200	58.760	60.570	60.570	8,771,053
2026-10-16	68.720	68.990	64.980	66.000	66.000	4,307,887
2026-10-15	67.760	68.200	64.350	65.750	65.750	7,066,201
2026-10-14	68.990	71.700	68.000	70.690	70.690	4,271,037
2026-10-13	68.000	70.420	65.430	69.210	69.210	4,610,679
2026-10-12	73.440	73.510	69.710	70.150	70.150	3,294,103
2026-10-09	72.130	74.200	68.140	73.480	73.480	5,876,068
2026-10-08	77.000	77.000	71.800	72.850	72.850	4,324,810
2026-09-30	79.500	79.640	76.450	76.590	76.590	3,554,365
2026-09-29	77.800	79.590	76.920	78.650	78.650	4,456,862
2026-09-28	84.000	84.630	77.400	78.500	78.500	5,968,337
2026-09-24	88.780	89.380	84.210	84.290	84.290	4,701,970
2026-09-23	89.600	90.800	88.650	89.670	89.670	3,983,155
2026-09-22	90.780	93.500	89.000	89.580	89.580	6,384,952
2026-09-21	92.300	92.990	88.010	89.550	89.550	5,101,741
2026-09-18	91.340	92.950	89.190	91.920	91.920	5,126,660
2026-09-17	89.980	92.140	89.360	90.100	90.100	4,952,453
2026-09-16	84.580	90.350	83.500	89.740	89.740	6,490,575
2026-09-15	80.910	87.560	80.910	84.080	84.080	4,977,604
2026-09-14	80.170	82.980	78.800	82.010	82.010	3,294,129
2026-09-11	80.990	82.390	78.380	81.380	81.380	4,383,009
2026-09-10	83.070	85.490	81.810	82.500	82.500	3,601,971
2026-09-09	85.080	85.940	82.580	84.600	84.600	4,952,853
2026-09-08	86.230	88.880	83.070	84.550	84.550	5,725,696
2026-09-07	83.810	87.870	83.580	86.520	86.520	6,801,159
2026-09-04	90.280	90.770	82.210	82.890	82.890	7,288,909
2026-09-03	90.550	91.980	86.000	87.680	87.680	7,677,544
2026-09-02	83.940	87.000	81.810	84.280	84.280	5,466,411
2026-09-01	91.500	92.290	84.520	85.280	85.280	6,149,484
2026-08-31	83.700	89.800	83.550	89.640	89.640	6,316,744
2026-08-28	90.700	90.700	86.260	86.380	86.380	5,796,848
2026-08-27	88.000	91.910	87.280	90.790	90.790	9,061,087
2026-08-26	86.290	89.080	83.300	88.480	88.480	7,046,039
2026-08-25	79.700	89.110	79.000	85.440	85.440	9,999,392
2026-08-24	86.530	86.530	78.380	81.500	81.500	7,129,945
2026-08-21	83.350	88.700	83.350	85.400	85.400	6,294,686
2026-08-20	83.430	86.900	81.040	83.350	83.350	7,054,357
2026-08-19	90.610	91.740	81.020	82.130	82.130	9,692,231
2026-08-18	96.520	97.720	91.500	94.220	94.220	10,712,478
2026-08-17	85.830	97.500	85.830	96.780	96.780	13,058,956
2026-08-14	83.070	85.560	82.600	84.980	84.980	5,621,534
2026-08-13	84.210	86.880	81.930	82.250	82.250	5,554,654
2026-08-12	83.280	84.480	82.000	83.300	83.300	5,461,471
2026-08-11	87.060	87.700	83.180	83.280	83.280	5,998,024
2026-08-10	86.650	87.870	83.220	87.500	87.500	7,304,669
2026-08-07	77.000	88.500	76.450	86.940	86.940	10,954,626
2026-08-06	73.340	79.500	72.100	77.450	77.450	8,539,449
2026-08-05	68.000	75.950	68.000	73.780	73.780	8,650,464
2026-08-04	61.000	69.450	59.690	67.950	67.950	11,132,261
2026-08-03	64.210	64.990	58.580	60.500	60.500	7,939,225
2026-07-31	62.230	69.500	62.230	65.090	65.090	12,800,136
2026-07-30	61.470	62.300	55.000	58.120	58.120	10,197,966
2026-07-29	69.700	70.410	60.250	62.720	62.720	10,644,548
2026-07-28	69.880	71.900	64.800	66.020	66.020	8,800,019
2026-07-27	70.000	72.550	66.500	72.010	72.010	7,968,399
2026-07-24	64.220	71.770	63.010	67.690	67.690	9,037,885
2026-07-23	70.250	71.600	65.000	66.000	66.000	7,004,400
2026-07-22	67.500	75.340	66.000	69.490	69.490	12,286,757
2026-07-21	62.190	68.340	55.970	68.120	68.120	12,461,663

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.4500 CNY
2025-05-29	0.4000 CNY
2024-06-04	0.1500 CNY
2023-05-08	0.2500 CNY
2022-04-29	0.6000 CNY
2021-05-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.