Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	68.870	71.600	68.030	69.050	67.578	1,899,626
2023-04-27	69.000	71.110	68.100	68.990	67.519	2,353,845
2023-04-26	69.960	72.760	69.000	70.180	68.684	2,246,633
2023-04-25	74.600	75.850	69.800	70.610	69.105	2,857,507
2023-04-24	76.480	77.680	73.630	75.000	73.401	4,778,809
2023-04-21	82.330	82.810	77.000	77.020	75.378	3,101,658
2023-04-20	83.610	84.990	82.000	82.650	80.888	2,999,424
2023-04-19	85.900	87.450	83.510	84.390	82.591	1,788,694
2023-04-18	87.200	89.160	85.000	85.930	84.098	2,103,965
2023-04-17	87.000	91.340	87.000	89.080	87.181	3,491,087
2023-04-14	84.000	87.480	80.810	86.160	84.323	2,319,612
2023-04-13	85.500	88.800	83.500	83.600	81.818	2,891,419
2023-04-12	84.100	85.520	82.700	84.280	82.483	1,935,112
2023-04-11	86.000	86.680	83.670	84.660	82.855	2,519,357
2023-04-10	81.780	89.940	80.570	85.870	84.039	5,773,342
2023-04-07	85.500	85.550	80.440	80.990	79.263	4,336,997
2023-04-06	82.600	85.880	81.680	85.200	83.384	3,507,449
2023-04-04	81.100	84.720	79.740	81.640	79.899	2,759,228
2023-04-03	79.810	82.420	78.320	81.190	79.459	2,812,383
2023-03-31	78.970	80.690	78.690	79.810	78.108	1,362,385
2023-03-30	75.440	80.800	75.150	79.970	78.265	2,869,247
2023-03-29	74.380	76.770	73.100	74.990	73.391	1,415,570
2023-03-28	74.510	75.870	73.800	73.900	72.324	1,429,097
2023-03-27	78.600	78.990	75.590	75.880	74.262	2,144,869
2023-03-24	83.000	83.180	78.080	78.210	76.543	2,058,178
2023-03-23	78.840	80.900	78.420	80.900	79.175	2,229,383
2023-03-22	79.300	79.420	77.340	79.090	77.404	1,517,235
2023-03-21	78.610	80.040	77.520	78.480	76.807	1,479,120
2023-03-20	78.000	80.450	77.900	78.990	77.306	2,571,225
2023-03-17	78.500	81.320	77.200	78.960	77.277	3,715,667
2023-03-16	76.260	78.190	75.510	76.200	74.575	1,640,118
2023-03-15	75.260	78.910	74.500	77.020	75.378	2,627,362
2023-03-14	73.880	76.240	73.000	75.050	73.450	2,001,423
2023-03-13	74.250	74.770	72.510	74.220	72.638	1,596,728
2023-03-10	74.770	76.310	73.600	74.210	72.628	2,073,953
2023-03-09	71.010	77.840	71.010	75.840	74.223	4,343,310
2023-03-08	68.790	70.800	68.310	70.630	69.124	985,839
2023-03-07	71.380	72.350	68.790	68.790	67.323	1,642,031
2023-03-06	70.120	73.480	68.850	71.590	70.064	2,379,241
2023-03-03	69.980	71.340	69.060	70.290	68.791	1,436,579
2023-03-02	72.790	73.000	69.040	69.380	67.901	2,875,607
2023-03-01	72.350	73.380	71.820	72.800	71.248	1,122,553
2023-02-28	72.100	73.420	71.020	72.350	70.807	1,098,200
2023-02-27	72.850	73.870	72.050	72.100	70.563	1,130,807
2023-02-24	75.560	75.770	73.740	73.740	72.168	973,749
2023-02-23	74.980	76.550	73.810	74.760	73.166	1,537,371
2023-02-22	73.000	74.500	72.580	74.060	72.481	1,048,864
2023-02-21	74.160	75.880	72.850	73.900	72.324	1,636,648
2023-02-20	75.000	75.490	72.560	73.710	72.138	2,263,804
2023-02-17	77.280	77.480	74.020	74.990	73.391	1,688,721
2023-02-16	77.390	80.720	76.200	77.180	75.535	2,477,034
2023-02-15	78.270	78.750	76.820	77.400	75.750	1,519,670
2023-02-14	79.990	80.440	77.050	78.290	76.621	1,666,051
2023-02-13	79.340	81.460	77.600	79.180	77.492	1,552,553
2023-02-10	80.900	82.400	79.310	80.000	78.294	1,089,039
2023-02-09	76.410	81.090	76.000	81.080	79.351	2,084,367
2023-02-08	80.310	80.980	76.280	76.280	74.654	1,359,522
2023-02-07	80.980	81.290	78.790	79.350	77.658	1,387,488
2023-02-06	81.850	82.600	80.230	80.980	79.253	1,145,491
2023-02-03	81.400	82.800	79.030	81.600	79.860	1,747,107

← NewerPage 15 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.