Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	55.070	58.550	54.380	57.600	56.372	4,265,259
2022-11-01	52.920	54.680	52.300	54.630	53.465	2,469,979
2022-10-31	51.800	53.760	51.070	52.920	51.792	2,158,686
2022-10-28	51.000	53.670	50.030	51.800	50.696	2,561,401
2022-10-27	51.660	54.450	51.020	52.020	50.911	2,363,325
2022-10-26	49.500	51.900	48.500	51.510	50.412	2,398,301
2022-10-25	51.600	51.710	49.480	49.560	48.503	1,762,886
2022-10-24	53.710	55.010	50.300	51.400	50.304	2,060,705
2022-10-21	55.290	55.290	52.180	52.300	51.185	2,012,504
2022-10-20	51.630	56.500	50.530	54.420	53.260	2,145,616
2022-10-19	52.450	52.870	51.250	51.250	50.157	801,970
2022-10-18	53.460	53.900	52.220	52.450	51.332	650,573
2022-10-17	51.850	53.900	51.800	53.460	52.320	993,631
2022-10-14	51.010	52.730	51.010	52.290	51.175	1,058,632
2022-10-13	50.720	51.870	50.150	50.500	49.423	796,146
2022-10-12	48.060	50.870	47.760	50.720	49.639	951,123
2022-10-11	48.770	49.500	47.890	48.220	47.192	831,360
2022-10-10	51.510	51.510	48.450	49.000	47.955	1,355,270
2022-09-30	53.260	54.410	51.430	51.540	50.441	1,153,904
2022-09-29	54.700	55.140	53.660	53.880	52.731	722,079
2022-09-28	56.400	56.400	54.030	54.030	52.878	1,040,196
2022-09-27	56.300	56.860	55.510	56.340	55.139	671,050
2022-09-26	55.880	56.870	54.880	55.310	54.131	966,524
2022-09-23	59.000	59.230	56.000	56.000	54.806	1,555,997
2022-09-22	59.280	60.500	58.620	59.000	57.742	869,784
2022-09-21	58.720	59.570	58.080	59.320	58.055	1,215,879
2022-09-20	58.610	59.870	58.550	59.090	57.830	1,165,378
2022-09-19	62.940	63.800	59.020	59.020	57.762	2,408,142
2022-09-16	62.450	64.800	62.450	62.950	61.608	1,896,987
2022-09-15	63.480	64.000	62.010	62.470	61.138	1,474,818
2022-09-14	63.000	64.120	62.570	63.480	62.127	989,334
2022-09-13	64.200	64.950	63.390	63.700	62.342	947,610
2022-09-09	62.610	64.100	62.300	63.800	62.440	909,900
2022-09-08	63.860	64.180	62.530	62.610	61.275	1,042,059
2022-09-07	63.300	65.300	63.000	63.860	62.499	1,577,476
2022-09-06	62.800	63.580	62.530	63.420	62.068	936,999
2022-09-05	63.640	63.750	62.280	63.050	61.706	1,013,745
2022-09-02	62.700	63.780	61.750	63.740	62.381	1,454,742
2022-09-01	62.290	63.920	61.760	61.990	60.668	1,210,380
2022-08-31	63.400	64.270	61.610	62.060	60.737	1,977,103
2022-08-30	64.000	65.450	62.320	63.600	62.244	1,963,185
2022-08-29	63.260	65.490	63.260	65.000	63.614	1,452,824
2022-08-26	65.910	66.930	64.320	64.400	63.027	1,567,998
2022-08-25	65.990	67.220	64.810	65.880	64.475	1,994,156
2022-08-24	71.040	71.800	66.330	66.550	65.131	3,419,560
2022-08-23	71.180	73.180	70.880	71.300	69.780	1,684,868
2022-08-22	71.800	73.570	71.140	71.690	70.162	2,217,796
2022-08-19	77.260	78.780	72.550	72.570	71.023	3,982,290
2022-08-18	75.170	77.600	74.020	76.900	75.260	3,622,587
2022-08-17	74.160	75.870	73.510	75.160	73.558	2,247,596
2022-08-16	73.830	76.160	72.130	74.600	73.010	2,712,640
2022-08-15	73.850	75.850	73.410	73.890	72.315	2,033,295
2022-08-12	76.370	78.700	74.350	74.510	72.921	3,590,620
2022-08-11	75.000	77.200	74.680	76.270	74.644	3,667,921
2022-08-10	76.000	78.440	74.610	75.000	73.401	4,515,522
2022-08-09	76.090	77.450	73.300	77.430	75.779	4,538,463
2022-08-08	80.340	80.360	75.110	76.150	74.526	6,661,445
2022-08-05	69.930	79.980	69.930	79.360	77.668	10,198,079
2022-08-04	69.600	70.890	68.390	69.590	68.106	3,865,392
2022-08-03	69.000	71.680	68.000	68.890	67.421	5,764,611

← NewerPage 17 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.