Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	33.500	34.340	33.220	33.550	33.096	3,375,210
2024-07-24	35.130	35.750	33.700	33.800	33.342	4,540,451
2024-07-23	38.290	38.380	35.230	35.360	34.881	5,937,282
2024-07-22	38.800	39.990	38.200	38.300	37.781	6,605,818
2024-07-19	37.240	39.880	37.200	38.940	38.413	5,651,900
2024-07-18	37.180	37.800	35.860	37.380	36.874	3,550,602
2024-07-17	38.900	39.370	37.880	37.880	37.367	2,377,561
2024-07-16	38.010	39.250	37.530	39.140	38.610	3,454,887
2024-07-15	38.860	39.680	38.170	38.300	37.781	2,891,909
2024-07-12	38.910	39.290	38.160	38.730	38.205	2,854,397
2024-07-11	39.100	39.550	38.390	39.320	38.787	4,417,381
2024-07-10	37.500	38.660	37.330	38.280	37.761	4,370,165
2024-07-09	35.380	38.140	35.050	37.900	37.387	5,657,903
2024-07-08	35.040	36.790	35.040	35.420	34.940	3,058,005
2024-07-05	34.760	34.760	34.760	34.760	34.289	0
2024-07-04	35.680	36.280	34.750	34.760	34.289	2,500,935
2024-07-03	35.420	36.710	34.530	35.970	35.483	3,082,467
2024-07-02	36.000	36.300	35.280	35.450	34.970	1,932,437
2024-07-01	36.330	36.660	34.950	36.200	35.710	3,164,269
2024-06-28	36.040	37.300	35.600	36.370	35.877	3,972,447
2024-06-27	37.890	38.310	36.020	36.100	35.611	4,710,960
2024-06-26	36.780	38.600	35.890	38.340	37.821	5,574,380
2024-06-25	39.160	39.590	36.180	37.010	36.509	6,648,705
2024-06-24	42.830	42.990	38.900	38.900	38.373	8,285,843
2024-06-21	39.770	43.450	38.700	42.610	42.033	8,874,472
2024-06-20	38.270	42.440	37.830	39.960	39.419	9,875,940
2024-06-19	37.400	38.460	36.360	37.660	37.150	4,950,214
2024-06-18	37.800	38.200	37.110	37.400	36.893	4,090,835
2024-06-17	36.790	38.500	36.550	37.650	37.140	5,412,222
2024-06-14	37.000	37.570	36.640	37.330	36.824	5,858,222
2024-06-13	35.600	37.750	35.380	36.690	36.193	6,567,137
2024-06-12	35.000	35.600	34.810	35.200	34.723	3,529,589
2024-06-11	32.650	35.270	32.510	35.090	34.615	5,207,515
2024-06-07	33.060	34.160	32.310	32.830	32.385	3,362,125
2024-06-06	35.210	35.690	33.030	33.260	32.809	3,965,768
2024-06-05	34.440	35.580	34.180	34.580	34.112	3,117,346
2024-06-04	35.240	35.650	33.910	34.480	34.013	3,647,270
2024-06-03	35.750	36.620	35.040	35.720	35.088	5,655,759
2024-05-31	35.600	35.990	35.100	35.350	34.725	5,661,774
2024-05-30	32.820	36.500	32.340	36.100	35.461	7,540,636
2024-05-29	33.950	34.410	32.790	32.950	32.367	3,144,549
2024-05-28	33.290	34.990	33.190	34.080	33.477	4,097,242
2024-05-27	32.740	33.470	31.550	33.380	32.790	2,953,050
2024-05-24	33.020	34.690	32.320	33.100	32.515	3,193,714
2024-05-23	33.990	33.990	32.950	33.030	32.446	1,400,041
2024-05-22	33.320	33.990	33.070	33.900	33.300	1,312,583
2024-05-21	33.680	33.760	33.160	33.240	32.652	1,101,340
2024-05-20	34.270	34.490	33.540	33.680	33.084	1,389,800
2024-05-17	33.500	33.980	33.110	33.960	33.359	1,290,804
2024-05-16	33.760	34.110	33.400	33.570	32.976	1,399,422
2024-05-15	33.550	34.110	32.880	33.670	33.074	1,437,955
2024-05-14	34.000	34.290	33.210	33.580	32.986	1,421,153
2024-05-13	34.320	34.690	33.550	33.720	33.124	1,713,220
2024-05-10	35.120	35.310	34.110	34.480	33.870	2,073,724
2024-05-09	33.930	35.250	33.930	35.020	34.401	1,968,973
2024-05-08	34.300	34.960	33.830	33.960	33.359	1,985,848
2024-05-07	34.500	34.620	34.000	34.380	33.772	2,009,703
2024-05-06	34.660	34.940	34.210	34.400	33.792	2,467,104
2024-04-30	33.770	34.300	33.080	33.820	33.222	2,706,257
2024-04-29	31.940	33.890	31.940	33.470	32.878	4,031,032

← NewerPage 10 of 21 · 1,217 trading daysOlder →

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.