Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	65.000	70.000	58.700	61.000	61.000	11,762,809
2026-07-17	69.200	69.800	60.000	60.380	60.380	8,535,099
2026-07-16	74.820	76.960	69.500	69.800	69.800	7,562,901
2026-07-15	79.990	82.660	74.600	76.350	76.350	9,366,167
2026-07-14	81.680	82.630	74.500	78.010	78.010	9,072,303
2026-07-13	87.450	92.450	81.000	81.680	81.680	8,405,069
2026-07-10	102.00	103.48	89.030	89.180	89.180	12,863,384
2026-07-09	98.000	102.00	93.110	101.00	101.00	16,348,266
2026-07-08	85.000	100.78	80.090	98.090	98.090	20,392,263
2026-07-07	83.510	85.790	80.180	83.980	83.980	5,147,345
2026-07-06	86.740	88.820	80.370	84.390	84.390	6,199,972
2026-07-03	88.030	91.450	85.610	86.000	86.000	6,119,353
2026-07-02	88.020	97.750	84.000	89.000	89.000	8,737,637
2026-07-01	93.720	97.440	89.800	91.100	91.100	8,150,403
2026-06-30	83.490	93.680	81.900	92.960	92.960	10,652,746
2026-06-29	83.490	87.780	78.510	82.950	82.950	7,602,196
2026-06-26	83.610	85.290	80.000	82.110	82.110	6,400,499
2026-06-25	86.110	90.100	84.010	85.400	85.400	8,342,718
2026-06-24	87.140	89.250	83.030	86.110	86.110	8,572,564
2026-06-23	88.000	92.280	86.110	88.370	88.370	7,072,506
2026-06-22	91.400	94.880	87.360	88.750	88.750	11,277,261
2026-06-18	93.260	94.100	89.210	90.100	90.100	8,637,439
2026-06-17	93.500	94.700	91.200	92.220	92.220	8,183,380
2026-06-16	88.400	98.890	88.230	96.000	96.000	11,119,266
2026-06-15	86.000	88.720	83.590	88.400	88.400	6,646,725
2026-06-12	92.000	93.190	84.400	85.300	85.300	7,089,893
2026-06-11	86.500	92.450	86.500	88.150	88.150	6,636,810
2026-06-10	86.000	91.300	85.730	87.000	87.000	5,845,204
2026-06-09	79.240	89.660	79.200	87.030	87.030	8,276,984
2026-06-08	79.000	81.430	77.010	78.400	77.950	4,958,581
2026-06-05	85.740	85.740	81.500	83.200	82.722	7,771,141
2026-06-04	87.360	91.900	85.280	87.100	86.600	7,539,135
2026-06-03	93.000	96.990	85.370	88.000	87.495	14,005,957
2026-06-02	94.470	96.990	90.600	92.800	92.267	7,585,370
2026-06-01	95.450	101.39	92.100	94.760	94.216	11,066,797
2026-05-29	97.670	103.00	89.760	97.030	96.473	15,522,717
2026-05-28	89.180	99.000	89.010	95.760	95.210	12,612,793
2026-05-27	93.170	99.000	89.380	90.170	89.652	10,917,962
2026-05-26	92.180	93.930	89.000	92.700	92.168	9,540,706
2026-05-25	91.610	105.38	91.230	93.960	93.421	13,520,894
2026-05-22	89.500	93.280	88.810	91.000	90.478	5,483,033
2026-05-21	94.890	96.670	88.880	89.500	88.986	8,922,096
2026-05-20	92.350	94.770	90.700	93.780	93.242	6,953,563
2026-05-19	86.910	95.550	84.300	93.280	92.745	9,817,735
2026-05-18	90.530	90.530	86.300	87.200	86.700	7,946,951
2026-05-15	91.820	97.590	89.700	90.530	90.010	10,635,822
2026-05-14	91.960	94.890	90.520	91.100	90.577	8,363,882
2026-05-13	90.500	91.910	88.900	90.450	89.931	9,978,850
2026-05-12	87.000	95.080	84.880	93.920	93.381	16,246,125
2026-05-11	81.970	88.000	78.580	87.100	86.600	14,901,376
2026-05-08	82.000	85.000	81.180	82.030	81.559	4,951,611
2026-05-07	83.790	84.880	81.500	82.860	82.384	6,922,707
2026-05-06	86.940	88.620	82.770	83.250	82.772	10,612,802
2026-04-30	77.600	85.860	76.990	83.900	83.418	9,797,146
2026-04-29	77.000	79.300	74.740	77.790	77.344	6,204,742
2026-04-28	75.440	79.800	74.870	78.000	77.552	8,803,359
2026-04-27	76.450	76.660	72.710	76.200	75.763	9,798,799
2026-04-24	75.800	77.380	73.230	76.600	76.160	12,031,443
2026-04-23	72.500	76.500	71.800	73.990	73.565	14,814,520
2026-04-22	67.000	73.290	65.130	72.000	71.587	12,105,519

← NewerPage 2 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.