Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	65.810	66.390	63.300	63.530	62.176	1,434,521
2022-05-06	66.820	68.200	65.880	66.000	64.593	1,394,696
2022-05-05	65.130	69.250	65.130	68.890	67.421	2,317,489
2022-04-29	63.600	66.000	61.430	65.680	64.280	4,065,564
2022-04-28	67.150	68.000	62.670	64.180	62.224	4,338,592
2022-04-27	66.130	72.570	65.110	70.680	68.526	1,817,244
2022-04-26	66.440	69.800	66.100	67.200	65.152	1,680,156
2022-04-25	71.030	71.620	65.910	66.300	64.280	1,715,267
2022-04-22	74.710	76.170	73.010	73.080	70.853	1,328,103
2022-04-21	75.020	79.000	75.020	75.660	73.355	1,263,488
2022-04-20	79.660	80.880	77.300	77.350	74.993	1,117,027
2022-04-19	80.500	81.450	78.590	79.680	77.252	1,164,712
2022-04-18	75.500	82.290	74.530	81.150	78.677	1,999,325
2022-04-15	74.250	77.500	72.250	76.060	73.742	2,045,432
2022-04-14	75.500	76.500	72.610	75.620	73.316	1,774,355
2022-04-13	77.370	77.370	73.700	74.280	72.017	1,099,292
2022-04-12	78.000	78.000	74.830	77.370	75.013	1,288,190
2022-04-11	81.020	81.640	76.810	77.560	75.197	1,440,651
2022-04-08	81.080	82.300	78.500	81.020	78.551	2,330,157
2022-04-07	83.970	85.180	81.000	81.580	79.094	1,462,310
2022-04-06	87.060	87.790	83.680	84.300	81.731	1,760,490
2022-04-01	88.000	89.740	87.060	87.820	85.144	1,317,855
2022-03-31	90.360	90.800	86.620	89.070	86.356	2,370,004
2022-03-30	92.570	94.200	88.900	91.270	88.489	2,818,713
2022-03-29	99.000	100.54	91.540	91.940	89.139	2,884,906
2022-03-28	99.810	102.52	99.020	100.19	97.137	1,047,727
2022-03-25	103.90	106.78	101.11	101.51	98.417	1,061,151
2022-03-24	106.01	107.49	102.80	103.57	100.41	992,917
2022-03-23	109.80	110.88	106.10	106.90	103.64	1,547,145
2022-03-22	107.71	112.30	107.11	108.79	105.48	2,848,555
2022-03-21	102.19	110.49	101.81	107.42	104.15	2,826,751
2022-03-18	103.68	107.00	96.000	102.19	99.076	3,148,920
2022-03-17	106.20	109.50	102.14	104.00	100.83	2,659,322
2022-03-16	101.28	105.21	97.210	105.00	101.80	1,883,840
2022-03-15	94.840	101.45	94.080	98.390	95.392	2,054,745
2022-03-14	100.67	101.00	95.030	96.360	93.424	1,491,576
2022-03-11	99.860	103.59	98.200	101.55	98.456	1,695,819
2022-03-10	104.50	109.92	101.63	101.91	98.805	2,957,269
2022-03-09	100.22	104.80	98.280	100.96	97.884	1,790,058
2022-03-08	100.23	104.06	99.510	100.22	97.166	1,836,706
2022-03-07	102.93	105.48	99.540	100.45	97.389	1,405,407
2022-03-04	100.07	108.29	100.07	104.54	101.35	2,131,993
2022-03-03	107.82	107.82	100.69	101.75	98.650	1,850,126
2022-03-02	107.50	107.98	103.03	105.71	102.49	1,198,906
2022-03-01	108.66	110.00	106.02	108.89	105.57	1,594,344
2022-02-28	106.21	110.00	104.02	107.00	103.74	2,192,755
2022-02-25	106.92	111.50	106.00	106.21	102.97	1,685,694
2022-02-24	108.00	108.68	103.85	106.95	103.69	2,004,234
2022-02-23	99.250	110.80	99.120	107.28	104.01	3,849,870
2022-02-22	94.510	101.48	91.760	100.92	97.845	3,015,555
2022-02-21	93.350	98.500	93.350	96.150	93.220	2,051,279
2022-02-18	96.020	97.670	92.110	93.600	90.748	2,609,310
2022-02-17	92.500	102.55	91.800	97.690	94.713	2,797,986
2022-02-16	91.990	92.650	89.760	91.130	88.353	1,200,079
2022-02-15	87.730	91.330	86.070	91.070	88.295	1,294,020
2022-02-14	86.490	87.400	84.020	85.260	82.662	1,114,077
2022-02-11	88.410	88.950	85.760	86.050	83.428	1,058,361
2022-02-10	91.520	92.220	88.030	88.410	85.716	1,378,914
2022-02-09	89.280	91.810	87.810	91.200	88.421	910,700
2022-02-08	90.500	91.260	86.900	89.150	86.434	1,265,766

← NewerPage 19 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.