Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	52.900	55.430	52.730	55.130	54.155	1,768,990
2023-10-27	51.640	53.790	51.440	53.400	52.455	1,064,308
2023-10-26	52.180	52.880	51.350	52.400	51.473	837,844
2023-10-25	52.180	53.260	51.520	52.670	51.738	828,422
2023-10-24	50.810	52.450	49.680	52.200	51.277	1,206,344
2023-10-23	52.120	52.820	50.200	50.530	49.636	987,052
2023-10-20	54.560	55.280	52.760	53.010	52.072	1,065,318
2023-10-19	52.050	55.680	52.030	55.000	54.027	1,596,424
2023-10-18	54.300	54.310	52.800	52.800	51.866	579,126
2023-10-17	54.320	54.490	53.220	54.160	53.202	1,052,389
2023-10-16	56.400	56.510	53.880	54.320	53.359	1,190,327
2023-10-13	57.000	57.100	56.120	56.400	55.402	768,219
2023-10-12	56.330	57.890	55.840	57.100	56.090	1,172,512
2023-10-11	54.920	57.350	54.300	56.230	55.235	1,771,091
2023-10-10	55.000	55.660	54.420	54.870	53.899	798,960
2023-10-09	55.000	55.480	54.030	54.630	53.664	1,087,910
2023-09-28	55.920	56.020	54.800	55.000	54.027	999,501
2023-09-27	55.000	55.960	54.520	55.020	54.047	769,761
2023-09-26	56.500	56.500	54.880	54.880	53.909	754,643
2023-09-25	57.500	57.900	55.810	55.980	54.990	894,475
2023-09-22	56.500	57.160	54.930	57.090	56.080	916,264
2023-09-21	55.580	56.900	55.010	56.020	55.029	855,457
2023-09-20	56.450	57.270	55.450	55.580	54.597	637,863
2023-09-19	57.300	57.390	55.740	56.600	55.599	610,754
2023-09-18	58.500	58.500	56.690	56.840	55.835	683,308
2023-09-15	58.320	59.920	56.640	58.100	57.072	1,014,327
2023-09-14	58.920	58.990	57.100	57.840	56.817	978,313
2023-09-13	60.280	60.280	57.890	58.930	57.888	761,058
2023-09-12	60.360	60.940	59.370	59.720	58.664	669,344
2023-09-11	60.370	61.210	59.110	60.180	59.115	847,540
2023-09-08	59.050	60.790	59.050	60.370	59.302	705,627
2023-09-07	61.740	61.900	59.950	59.950	58.890	806,937
2023-09-06	60.160	62.550	59.340	61.740	60.648	1,388,941
2023-09-05	60.100	60.800	59.400	60.300	59.233	1,112,418
2023-09-04	59.500	59.860	58.360	59.530	58.477	824,706
2023-09-01	59.720	60.620	59.090	59.500	58.448	1,077,155
2023-08-31	57.890	59.790	57.470	59.290	58.241	1,794,113
2023-08-30	56.350	58.460	55.330	58.050	57.023	2,354,643
2023-08-29	52.520	55.500	52.200	55.320	54.341	2,016,329
2023-08-28	57.280	57.760	52.710	52.710	51.778	1,451,828
2023-08-25	55.010	55.250	53.240	54.000	53.045	951,697
2023-08-24	55.990	56.550	55.100	55.500	54.518	774,723
2023-08-23	55.200	57.110	55.200	55.520	54.538	1,150,469
2023-08-22	56.990	57.640	55.000	56.690	55.687	810,986
2023-08-21	58.380	58.960	57.000	57.000	55.992	691,033
2023-08-18	60.000	60.200	58.000	58.380	57.347	1,533,969
2023-08-17	59.000	60.150	58.690	59.300	58.251	896,183
2023-08-16	62.400	65.000	58.510	59.080	58.035	2,315,955
2023-08-15	62.000	62.000	59.110	61.550	60.461	1,784,367
2023-08-14	61.830	62.350	60.510	61.570	60.481	724,355
2023-08-11	63.430	64.600	62.300	62.360	61.257	639,072
2023-08-10	62.770	63.660	62.770	63.100	61.984	430,143
2023-08-09	63.200	63.980	62.800	63.520	62.396	588,217
2023-08-08	64.000	64.690	63.060	63.200	62.082	816,565
2023-08-07	64.700	65.470	63.680	64.400	63.261	817,639
2023-08-04	65.200	66.380	64.560	65.140	63.988	1,159,820
2023-08-03	64.300	65.260	63.000	64.620	63.477	1,178,826
2023-08-02	65.630	66.100	64.200	64.580	63.438	816,589
2023-08-01	66.500	66.760	65.110	65.560	64.400	957,761
2023-07-31	65.290	68.410	64.650	66.650	65.471	1,558,030

← NewerPage 13 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.