Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	37.990	38.680	37.000	38.110	37.436	1,304,150
2024-01-22	40.200	40.470	37.410	37.760	37.092	1,322,617
2024-01-19	41.350	41.910	40.380	40.410	39.695	889,657
2024-01-18	41.400	41.540	39.690	41.350	40.619	1,398,140
2024-01-17	42.920	42.930	41.110	41.110	40.383	956,232
2024-01-16	43.200	43.530	42.210	42.840	42.082	1,115,798
2024-01-15	43.020	44.140	42.350	43.560	42.789	926,487
2024-01-12	43.920	44.280	42.910	43.020	42.259	891,894
2024-01-11	43.300	44.480	42.870	43.930	43.153	1,007,732
2024-01-10	43.000	43.880	42.140	43.300	42.534	964,202
2024-01-09	43.480	44.320	43.030	43.220	42.456	1,289,041
2024-01-08	44.760	44.760	43.280	43.420	42.652	1,108,938
2024-01-05	45.760	46.450	44.690	44.950	44.155	1,126,845
2024-01-04	47.600	47.600	45.580	45.800	44.990	1,915,611
2024-01-03	47.610	48.260	46.740	47.590	46.748	1,016,667
2024-01-02	49.240	49.260	48.130	48.230	47.377	850,215
2023-12-29	48.210	49.400	48.000	49.210	48.340	1,040,748
2023-12-28	45.850	48.430	45.850	48.130	47.279	1,383,423
2023-12-27	45.490	46.430	45.060	46.200	45.383	1,256,703
2023-12-26	48.060	48.280	45.030	45.520	44.715	1,511,518
2023-12-25	47.990	48.990	47.810	48.000	47.151	1,108,396
2023-12-22	48.500	48.960	47.620	47.800	46.954	792,848
2023-12-21	48.060	48.930	47.560	48.450	47.593	803,190
2023-12-20	49.250	49.480	47.990	48.060	47.210	892,257
2023-12-19	49.450	50.100	48.730	49.220	48.349	855,494
2023-12-18	50.820	51.350	49.100	49.440	48.565	1,017,626
2023-12-15	52.710	53.080	51.060	51.400	50.491	790,852
2023-12-14	53.650	53.650	52.340	52.570	51.640	484,889
2023-12-13	53.450	53.630	52.450	52.600	51.670	527,033
2023-12-12	53.530	54.150	53.050	53.450	52.505	669,846
2023-12-11	52.990	53.970	51.800	53.560	52.613	825,131
2023-12-08	52.640	53.510	52.310	53.120	52.180	761,931
2023-12-07	53.180	53.180	52.170	52.670	51.738	584,093
2023-12-06	52.650	53.410	52.290	52.520	51.591	610,572
2023-12-05	54.300	54.300	52.340	52.550	51.620	1,083,646
2023-12-04	55.390	55.390	54.450	54.630	53.664	426,481
2023-12-01	54.800	55.380	54.000	54.930	53.958	602,938
2023-11-30	55.520	55.800	54.550	55.170	54.194	516,892
2023-11-29	56.130	57.160	55.680	55.720	54.734	632,240
2023-11-28	55.000	56.850	55.000	55.990	55.000	799,449
2023-11-27	54.600	55.610	54.590	55.170	54.194	651,930
2023-11-24	56.000	56.780	54.530	54.900	53.929	768,430
2023-11-23	55.200	56.280	54.380	56.180	55.186	723,533
2023-11-22	56.190	56.540	54.660	54.770	53.801	817,559
2023-11-21	57.160	57.160	56.050	56.370	55.373	797,153
2023-11-20	57.550	57.890	56.380	56.990	55.982	839,535
2023-11-17	57.000	57.600	56.800	57.540	56.522	464,777
2023-11-16	57.870	58.560	56.900	56.980	55.972	756,445
2023-11-15	58.500	59.090	57.600	58.200	57.171	927,717
2023-11-14	57.200	59.200	56.660	58.360	57.328	1,123,437
2023-11-13	57.500	57.900	56.650	57.330	56.316	925,099
2023-11-10	56.690	57.550	56.350	56.960	55.952	713,442
2023-11-09	57.330	57.810	56.450	56.630	55.628	687,771
2023-11-08	56.700	58.650	55.800	57.330	56.316	1,391,646
2023-11-07	57.870	57.870	56.610	57.060	56.051	788,177
2023-11-06	56.460	58.130	56.240	57.380	56.365	1,482,868
2023-11-03	53.570	56.470	53.570	56.250	55.255	1,440,539
2023-11-02	54.700	55.180	53.280	53.460	52.514	868,505
2023-11-01	54.770	55.700	53.660	54.680	53.713	1,135,999
2023-10-31	55.400	55.800	54.090	54.690	53.723	1,253,686

← NewerPage 12 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.