Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	30.220	32.500	29.950	31.800	31.238	3,030,363
2024-04-25	30.470	30.970	30.050	30.220	29.685	1,515,224
2024-04-24	29.980	30.820	29.730	30.470	29.931	2,209,662
2024-04-23	29.890	30.110	29.260	29.800	29.273	2,108,266
2024-04-22	28.280	30.300	27.420	29.650	29.126	3,237,959
2024-04-19	29.080	29.080	28.200	28.410	27.907	1,980,815
2024-04-18	29.080	29.980	28.320	29.200	28.684	2,389,211
2024-04-17	27.890	29.200	27.850	29.070	28.556	3,964,581
2024-04-16	29.130	29.130	27.180	27.400	26.915	3,474,113
2024-04-15	29.870	30.490	28.230	29.160	28.644	3,501,683
2024-04-12	30.300	30.790	30.050	30.300	29.764	1,840,680
2024-04-11	30.600	31.180	30.030	30.140	29.607	2,232,542
2024-04-10	31.640	31.690	30.170	30.600	30.059	2,406,603
2024-04-09	31.150	31.960	30.520	31.750	31.188	2,980,629
2024-04-08	32.800	32.800	31.150	31.160	30.609	2,387,189
2024-04-03	32.930	33.300	32.120	32.800	32.220	2,050,629
2024-04-02	33.780	33.790	32.760	33.060	32.475	2,392,742
2024-04-01	33.510	33.800	33.200	33.780	33.182	2,495,877
2024-03-29	32.710	33.300	32.110	33.300	32.711	710,772
2024-03-28	32.000	34.000	31.820	32.720	32.141	1,885,284
2024-03-27	33.670	33.880	32.010	32.120	31.552	1,966,980
2024-03-26	34.750	35.040	33.170	33.900	33.300	2,268,133
2024-03-25	36.450	36.500	34.330	34.410	33.801	2,133,653
2024-03-22	37.590	37.790	36.290	36.450	35.805	2,318,767
2024-03-21	38.200	38.820	36.900	37.510	36.847	2,898,662
2024-03-20	38.350	38.400	37.280	37.920	37.249	2,813,529
2024-03-19	39.050	39.140	38.100	38.360	37.681	2,462,817
2024-03-18	38.210	39.150	37.660	39.000	38.310	2,870,609
2024-03-15	36.810	37.630	36.540	37.630	36.964	1,678,867
2024-03-14	38.370	38.370	36.500	37.160	36.503	2,096,295
2024-03-13	38.400	38.800	38.030	38.230	37.554	1,550,197
2024-03-12	37.970	38.940	37.660	38.080	37.406	1,976,109
2024-03-11	36.700	37.840	36.220	37.660	36.994	1,664,657
2024-03-08	35.700	36.830	35.530	36.700	36.051	1,410,212
2024-03-07	37.140	37.660	35.690	35.760	35.127	1,497,768
2024-03-06	36.900	37.480	36.060	36.780	36.129	1,430,543
2024-03-05	38.270	38.750	36.900	37.290	36.630	2,038,702
2024-03-04	37.680	39.840	37.060	38.520	37.839	2,650,011
2024-03-01	37.290	38.270	36.960	37.960	37.289	1,862,376
2024-02-29	34.930	37.480	34.850	37.050	36.395	2,136,341
2024-02-28	38.830	39.280	35.190	35.250	34.626	2,640,343
2024-02-27	36.310	38.610	36.300	38.590	37.907	1,975,646
2024-02-26	36.490	37.690	36.220	36.660	36.012	1,990,213
2024-02-23	36.080	36.890	35.300	36.680	36.031	1,430,836
2024-02-22	34.330	35.600	34.330	35.560	34.931	1,372,456
2024-02-21	34.100	35.920	33.940	34.650	34.037	1,508,083
2024-02-20	34.020	34.590	33.380	34.330	33.723	1,738,752
2024-02-19	35.140	36.660	34.100	34.710	34.096	2,441,057
2024-02-08	31.780	35.000	31.780	34.990	34.371	2,698,823
2024-02-07	30.350	32.000	29.530	31.110	30.560	2,370,023
2024-02-06	26.710	30.490	26.320	29.930	29.401	2,305,406
2024-02-05	31.000	31.000	26.360	27.930	27.436	3,023,871
2024-02-02	33.600	34.490	30.120	31.270	30.717	2,368,013
2024-02-01	34.280	35.230	33.160	33.590	32.996	1,530,844
2024-01-31	35.100	36.230	34.420	34.560	33.949	1,325,497
2024-01-30	36.800	37.370	35.920	35.990	35.353	1,214,792
2024-01-29	38.500	39.390	37.170	37.330	36.670	1,250,760
2024-01-26	40.090	40.090	38.400	38.600	37.917	1,230,048
2024-01-25	38.300	39.600	37.620	39.240	38.546	1,200,199
2024-01-24	38.300	38.480	36.350	38.020	37.347	1,286,391

← NewerPage 11 of 21 · 1,212 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.