Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	90.500	91.260	86.900	89.150	86.434	1,265,766
2022-02-07	92.840	95.500	89.620	91.270	88.489	1,076,240
2022-01-28	92.170	94.290	90.420	90.820	88.053	884,049
2022-01-27	96.420	96.420	91.800	91.800	89.003	679,905
2022-01-26	94.250	96.440	94.000	95.210	92.309	830,326
2022-01-25	98.370	99.230	94.330	94.600	91.718	951,160
2022-01-24	98.000	99.630	96.440	98.370	95.373	1,073,312
2022-01-21	98.030	99.380	95.830	96.410	93.472	1,022,676
2022-01-20	100.03	102.05	98.200	98.310	95.315	866,080
2022-01-19	101.02	103.42	100.09	100.66	97.593	764,604
2022-01-18	103.35	104.15	101.09	101.46	98.369	1,068,949
2022-01-17	98.800	103.58	97.760	102.64	99.513	1,774,281
2022-01-14	96.480	99.880	95.340	99.000	95.984	2,282,549
2022-01-13	99.780	99.960	96.380	96.660	93.715	1,293,202
2022-01-12	101.90	103.31	98.880	99.500	96.468	3,933,151
2022-01-11	109.00	109.00	100.32	101.80	98.698	3,561,149
2022-01-10	109.01	110.64	105.01	108.67	105.36	1,407,217
2022-01-07	114.21	115.99	109.00	109.62	106.28	1,605,945
2022-01-06	111.61	116.57	111.02	115.08	111.57	982,085
2022-01-05	117.35	117.35	110.00	112.11	108.69	1,885,534
2022-01-04	116.06	120.99	114.49	116.88	113.32	1,377,111
2021-12-31	113.81	118.00	113.54	115.86	112.33	1,261,754
2021-12-30	113.60	115.93	113.01	113.81	110.34	701,163
2021-12-29	119.00	119.39	112.78	113.60	110.14	1,089,504
2021-12-28	115.76	118.74	115.41	116.77	113.21	875,795
2021-12-27	115.03	117.59	113.10	115.87	112.34	1,049,311
2021-12-24	116.60	117.61	114.16	114.57	111.08	845,666
2021-12-23	118.03	118.45	115.56	116.90	113.34	821,677
2021-12-22	116.19	120.42	115.60	118.50	114.89	1,246,367
2021-12-21	116.39	117.39	112.66	115.10	111.59	1,302,926
2021-12-20	117.77	118.60	115.83	116.73	113.17	851,415
2021-12-17	126.58	126.58	119.01	120.20	116.54	1,476,863
2021-12-16	125.97	129.00	125.25	125.49	121.67	624,977
2021-12-15	130.23	132.35	125.89	125.90	122.06	1,165,357
2021-12-14	129.80	131.78	126.38	130.91	126.92	1,312,316
2021-12-13	130.07	130.99	128.00	130.00	126.04	1,096,123
2021-12-10	129.83	130.68	126.96	129.94	125.98	1,054,858
2021-12-09	130.69	131.90	128.80	129.40	125.46	765,562
2021-12-08	127.50	132.45	127.50	131.78	127.76	968,735
2021-12-07	132.85	134.58	126.91	128.65	124.73	1,155,728
2021-12-06	137.56	137.75	131.50	132.45	128.41	1,273,342
2021-12-03	138.01	139.59	136.03	136.72	132.55	823,596
2021-12-02	134.30	138.98	134.27	136.60	132.44	1,121,375
2021-12-01	135.00	138.88	134.24	135.95	131.81	1,438,450
2021-11-30	140.40	142.98	133.00	135.23	131.11	1,995,941
2021-11-29	137.61	141.55	136.50	139.13	134.89	1,352,190
2021-11-26	141.00	143.88	138.80	140.00	135.73	1,374,236
2021-11-25	142.78	145.68	140.03	142.50	138.16	1,450,305
2021-11-24	146.03	148.89	142.90	143.00	138.64	1,514,321
2021-11-23	145.30	152.00	144.30	147.06	142.58	1,591,694
2021-11-22	147.00	147.55	142.52	146.15	141.70	1,699,551
2021-11-19	138.76	146.22	138.76	144.48	140.08	1,694,152
2021-11-18	139.00	144.49	135.32	138.31	134.10	867,869
2021-11-17	140.50	140.50	134.00	139.96	135.70	1,632,466
2021-11-16	139.10	144.58	138.11	140.00	135.73	1,041,250
2021-11-15	143.15	146.10	139.03	140.37	136.09	1,145,227
2021-11-12	143.03	147.40	141.30	142.20	137.87	1,182,471
2021-11-11	138.00	148.00	137.17	145.98	141.53	1,781,105
2021-11-10	136.66	140.50	135.51	138.73	134.50	1,307,645
2021-11-09	131.50	137.94	131.10	136.99	132.82	1,220,221

← NewerPage 20 of 21 · 1,213 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.