Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	64.760	66.340	64.760	65.290	64.135	682,264
2023-07-27	65.360	67.220	64.700	65.350	64.194	1,232,867
2023-07-26	66.480	66.840	65.580	65.870	64.705	722,359
2023-07-25	68.360	68.360	65.780	65.950	64.783	1,470,375
2023-07-24	68.980	69.070	66.430	67.020	65.834	1,098,308
2023-07-21	69.410	70.200	68.000	68.360	67.151	1,331,521
2023-07-20	69.550	71.100	69.000	70.200	68.958	2,029,431
2023-07-19	67.100	70.580	67.100	69.910	68.673	2,333,047
2023-07-18	67.260	69.210	67.260	68.270	67.062	2,164,307
2023-07-17	69.700	70.260	66.710	67.470	66.277	1,670,690
2023-07-14	69.800	70.470	68.410	70.000	68.762	2,090,896
2023-07-13	66.410	70.880	66.080	69.620	68.389	3,843,107
2023-07-12	66.970	67.500	65.260	66.050	64.882	1,592,625
2023-07-11	65.540	67.450	64.300	66.700	65.520	2,528,398
2023-07-10	63.440	66.360	62.680	64.890	63.742	2,104,650
2023-07-07	63.810	63.810	61.810	63.310	62.190	1,202,727
2023-07-06	63.520	64.770	62.400	63.660	62.534	1,518,199
2023-07-05	64.510	65.880	63.510	64.000	62.868	2,099,084
2023-07-04	60.130	65.290	60.130	64.010	62.878	3,459,998
2023-07-03	58.920	60.690	58.420	59.850	58.791	2,488,119
2023-06-30	57.200	58.250	56.520	57.990	56.964	1,103,463
2023-06-29	57.170	58.100	56.510	56.960	55.952	1,268,489
2023-06-28	58.240	58.600	56.510	57.190	56.178	1,286,381
2023-06-27	58.300	59.150	57.720	58.150	57.121	1,294,411
2023-06-26	60.600	61.580	58.240	58.300	57.269	1,621,209
2023-06-21	62.800	63.280	60.690	60.690	59.616	1,416,452
2023-06-20	63.000	63.580	62.020	62.960	61.846	1,215,510
2023-06-19	62.610	63.300	62.350	63.000	61.886	1,287,893
2023-06-16	63.000	63.440	62.000	63.000	61.886	1,285,152
2023-06-15	62.820	64.200	62.290	62.990	61.876	2,288,848
2023-06-14	61.500	62.680	60.570	62.270	61.169	1,451,554
2023-06-13	60.550	61.730	59.330	61.490	60.402	1,688,006
2023-06-12	60.380	62.250	60.200	60.410	59.341	1,634,601
2023-06-09	61.520	61.990	59.910	61.110	60.029	2,038,785
2023-06-08	64.550	64.550	61.020	61.260	60.176	2,110,408
2023-06-07	63.400	65.500	63.170	64.050	62.917	1,591,829
2023-06-06	66.660	67.020	63.100	63.450	62.328	2,515,319
2023-06-05	68.500	70.020	66.800	66.900	65.717	1,717,013
2023-06-02	68.270	69.600	67.120	68.490	67.278	1,460,282
2023-06-01	67.970	68.780	67.010	68.130	66.925	1,175,488
2023-05-31	68.420	69.150	67.330	68.790	67.573	1,297,220
2023-05-30	68.610	69.160	66.720	68.470	67.259	1,147,930
2023-05-29	69.000	70.200	68.300	68.470	67.259	1,176,608
2023-05-26	68.130	69.280	67.830	68.700	67.485	1,143,474
2023-05-25	67.290	68.800	66.500	68.400	67.190	1,367,189
2023-05-24	68.190	68.870	66.000	67.340	66.149	2,257,205
2023-05-23	69.880	70.000	68.550	68.600	67.387	868,328
2023-05-22	72.470	72.470	69.280	69.610	68.379	1,315,512
2023-05-19	69.380	72.430	67.800	71.800	70.530	2,992,555
2023-05-18	72.340	72.740	68.000	68.690	67.475	3,981,738
2023-05-17	70.760	73.670	70.300	72.350	71.070	1,394,725
2023-05-16	70.500	71.990	69.800	71.400	70.137	1,142,439
2023-05-15	68.780	71.350	68.560	70.500	69.253	902,346
2023-05-12	70.200	72.700	69.630	69.960	68.722	1,971,627
2023-05-11	67.790	70.800	67.160	69.280	68.055	1,505,973
2023-05-10	68.980	68.980	66.860	67.680	66.483	1,039,455
2023-05-09	69.570	70.170	67.200	68.200	66.994	1,850,033
2023-05-08	68.380	69.880	67.180	69.370	68.143	1,671,424
2023-05-05	68.880	69.910	67.010	67.630	66.188	1,872,924
2023-05-04	68.890	70.990	68.200	68.950	67.480	2,221,087

← NewerPage 14 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.