Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	66.680	69.950	65.410	68.510	67.049	5,368,822
2022-08-01	64.500	68.200	62.060	67.810	66.364	4,065,910
2022-07-29	69.140	69.140	65.010	65.130	63.741	3,580,425
2022-07-28	65.480	69.210	65.010	68.080	66.629	4,541,380
2022-07-27	64.900	65.600	64.430	64.950	63.565	1,470,384
2022-07-26	64.800	65.800	63.400	65.600	64.201	2,195,445
2022-07-25	64.300	65.870	63.400	64.800	63.418	1,804,688
2022-07-22	67.000	67.670	63.680	64.430	63.056	3,079,376
2022-07-21	65.150	68.860	64.050	66.400	64.984	4,654,447
2022-07-20	64.000	66.400	64.000	65.090	63.702	3,590,354
2022-07-19	64.320	65.000	62.730	63.760	62.401	2,824,531
2022-07-18	65.310	65.900	63.480	64.630	63.252	2,363,342
2022-07-15	64.500	66.810	63.680	65.280	63.888	2,487,798
2022-07-14	64.370	66.480	64.370	64.860	63.477	2,276,500
2022-07-13	66.290	66.760	64.530	65.050	63.663	2,949,448
2022-07-12	70.890	71.680	66.330	66.330	64.916	5,543,183
2022-07-11	71.000	73.170	70.300	71.800	70.269	3,582,676
2022-07-08	69.940	72.800	69.060	71.750	70.220	5,314,564
2022-07-07	70.000	70.530	68.500	68.730	67.265	3,715,578
2022-07-06	68.940	72.610	68.880	70.090	68.596	5,520,729
2022-07-05	70.380	72.480	68.530	69.440	67.960	3,846,829
2022-07-04	72.800	73.520	68.030	70.420	68.919	6,994,045
2022-07-01	75.650	77.380	72.020	74.300	72.716	7,972,435
2022-06-30	70.550	76.310	70.500	74.500	72.912	7,734,089
2022-06-29	71.500	75.290	70.110	70.280	68.782	7,444,307
2022-06-28	71.710	72.670	67.680	71.800	70.269	5,834,970
2022-06-27	71.470	73.790	70.100	71.690	70.162	3,600,720
2022-06-24	74.010	74.010	69.750	71.300	69.780	4,637,999
2022-06-23	70.300	73.370	70.300	73.020	71.463	2,430,237
2022-06-22	73.990	74.280	70.110	70.310	68.811	1,826,260
2022-06-21	75.500	76.690	72.700	73.830	72.256	1,938,815
2022-06-20	75.690	77.770	74.000	76.000	74.380	2,106,382
2022-06-17	74.500	76.780	73.100	74.660	73.068	1,923,449
2022-06-16	73.600	77.300	73.600	75.780	74.164	2,172,821
2022-06-15	72.160	76.000	72.160	73.540	71.972	1,781,751
2022-06-14	72.900	73.960	69.800	72.450	70.905	1,813,715
2022-06-13	73.780	76.490	73.000	73.970	72.393	2,100,539
2022-06-10	73.600	75.700	73.210	74.970	73.372	1,638,075
2022-06-09	77.210	78.150	73.500	74.350	72.765	2,057,665
2022-06-08	78.250	80.090	75.920	78.150	76.484	1,731,272
2022-06-07	82.480	82.480	78.350	78.790	77.110	2,658,298
2022-06-06	80.100	83.880	78.510	81.960	80.213	2,544,946
2022-06-02	75.430	79.660	75.430	79.300	77.609	2,619,786
2022-06-01	73.280	76.480	72.300	74.900	73.303	1,954,787
2022-05-31	69.680	74.400	67.560	73.400	71.835	2,736,660
2022-05-30	69.080	70.000	67.680	68.980	67.509	1,727,536
2022-05-27	70.770	72.340	68.800	69.060	67.588	1,150,899
2022-05-26	71.540	72.980	67.210	69.950	68.459	1,714,708
2022-05-25	72.510	74.250	70.550	71.540	70.015	1,818,023
2022-05-24	77.590	78.250	73.080	73.180	71.620	1,638,984
2022-05-23	78.050	79.970	76.340	78.390	76.719	1,526,408
2022-05-20	78.440	78.500	76.610	78.140	76.474	1,784,795
2022-05-19	70.000	80.380	68.820	78.130	76.464	4,321,524
2022-05-18	71.580	73.240	71.150	71.750	70.220	1,469,206
2022-05-17	71.350	72.820	69.590	71.110	69.594	2,080,147
2022-05-16	70.350	73.980	69.580	70.860	69.349	2,032,016
2022-05-13	70.200	71.400	69.000	69.550	68.067	1,093,680
2022-05-12	70.080	71.600	68.920	70.240	68.742	1,717,624
2022-05-11	67.050	71.660	65.710	69.630	68.145	2,464,061
2022-05-10	62.990	67.560	61.840	66.210	64.798	1,869,388

← NewerPage 18 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.