Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	82.000	84.000	80.450	81.330	79.596	2,026,170
2023-02-01	82.500	83.350	79.830	82.000	80.252	1,852,750
2023-01-31	82.550	83.480	80.350	81.460	79.723	1,875,920
2023-01-30	85.200	86.480	82.500	83.040	81.270	2,310,027
2023-01-20	87.660	88.560	85.380	85.800	83.971	1,641,635
2023-01-19	85.900	87.980	85.230	87.660	85.791	1,702,610
2023-01-18	85.900	86.780	84.670	85.680	83.853	2,001,151
2023-01-17	80.000	86.000	79.570	85.480	83.658	4,832,901
2023-01-16	76.000	84.770	75.500	80.460	78.745	5,167,988
2023-01-13	72.740	74.580	71.580	72.550	71.003	1,274,738
2023-01-12	74.100	74.990	72.180	72.400	70.856	1,141,545
2023-01-11	76.400	77.600	73.860	74.100	72.520	1,409,558
2023-01-10	71.930	77.880	71.460	76.690	75.055	3,097,751
2023-01-09	72.370	75.110	71.310	71.600	70.073	1,685,848
2023-01-06	71.990	73.170	71.230	71.300	69.780	1,083,433
2023-01-05	69.200	73.600	68.840	72.400	70.856	2,170,351
2023-01-04	68.330	71.990	67.690	69.620	68.136	2,878,978
2023-01-03	64.810	68.850	63.590	68.250	66.795	1,484,389
2022-12-30	66.930	67.260	64.330	64.810	63.428	969,282
2022-12-29	67.650	69.500	66.060	66.250	64.838	997,852
2022-12-28	69.590	69.590	67.700	68.310	66.854	694,713
2022-12-27	68.970	69.650	67.320	69.590	68.106	1,340,306
2022-12-26	64.140	68.840	64.140	68.310	66.854	1,562,914
2022-12-23	66.660	67.750	63.700	64.560	63.184	1,651,945
2022-12-22	69.190	70.390	66.880	67.380	65.943	1,419,079
2022-12-21	66.810	68.560	66.010	68.010	66.560	1,208,375
2022-12-20	66.600	68.300	66.600	67.000	65.572	1,003,341
2022-12-19	69.520	70.000	66.430	67.000	65.572	1,001,093
2022-12-16	71.580	71.580	68.800	69.520	68.038	1,296,853
2022-12-15	69.690	72.580	69.000	71.810	70.279	1,596,066
2022-12-14	73.500	75.000	69.900	69.950	68.459	2,141,326
2022-12-13	72.480	72.950	70.120	70.850	69.339	1,530,772
2022-12-12	68.800	73.980	67.770	72.950	71.395	3,449,209
2022-12-09	67.910	70.380	67.600	68.990	67.519	2,579,934
2022-12-08	67.490	69.200	66.310	68.360	66.903	1,734,840
2022-12-07	69.550	70.250	67.100	68.270	66.814	2,155,801
2022-12-06	67.900	73.080	67.880	70.510	69.007	2,831,354
2022-12-05	67.000	68.600	65.410	68.120	66.668	2,311,311
2022-12-02	69.930	71.480	65.100	66.360	64.945	3,779,135
2022-12-01	73.750	74.990	70.120	70.810	69.300	2,401,711
2022-11-30	71.650	75.000	70.600	73.010	71.453	2,296,268
2022-11-29	69.000	73.210	69.000	72.410	70.866	2,999,933
2022-11-28	66.870	69.540	66.710	68.130	66.677	1,118,707
2022-11-25	68.840	71.800	67.560	68.050	66.599	1,548,889
2022-11-24	70.650	71.360	68.770	68.970	67.500	1,401,731
2022-11-23	69.800	72.500	69.550	70.690	69.183	2,141,943
2022-11-22	71.200	73.000	69.500	70.490	68.987	3,000,683
2022-11-21	73.080	74.600	71.030	71.630	70.103	1,664,165
2022-11-18	73.800	76.970	73.520	73.690	72.119	3,666,273
2022-11-17	70.000	75.990	68.450	75.370	73.763	5,115,592
2022-11-16	74.600	75.310	69.960	70.800	69.291	4,513,562
2022-11-15	65.980	75.380	64.730	73.610	72.041	7,292,970
2022-11-14	62.750	67.190	61.450	65.170	63.781	3,030,346
2022-11-11	62.190	66.650	62.190	63.090	61.745	4,738,270
2022-11-10	61.750	62.500	59.370	59.590	58.320	1,966,403
2022-11-09	62.580	62.800	61.160	61.210	59.905	1,436,582
2022-11-08	63.880	64.140	61.520	62.550	61.216	1,640,930
2022-11-07	64.000	65.370	63.330	63.480	62.127	3,112,161
2022-11-04	63.000	67.200	61.680	64.630	63.252	5,898,819
2022-11-03	57.430	64.340	57.000	62.100	60.776	5,913,187

← NewerPage 16 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.