Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	66.480	68.800	65.600	67.590	67.202	7,593,461
2026-04-20	61.050	69.900	58.580	68.190	67.799	20,260,923
2026-04-17	65.230	66.850	65.000	66.370	65.989	3,634,458
2026-04-16	63.770	66.170	63.390	65.490	65.114	3,718,214
2026-04-15	65.450	65.550	63.500	63.750	63.384	3,932,618
2026-04-14	65.990	66.610	64.670	65.190	64.816	5,164,928
2026-04-13	63.000	66.600	62.900	64.980	64.607	8,863,977
2026-04-10	60.430	62.330	60.430	60.650	60.302	2,934,558
2026-04-09	59.780	60.460	59.350	59.650	59.308	1,978,065
2026-04-08	58.000	60.490	57.820	60.470	60.123	3,568,540
2026-04-07	56.280	57.200	56.280	56.300	55.977	1,281,233
2026-04-03	57.080	57.540	56.080	56.080	55.758	1,738,133
2026-04-02	58.860	58.860	56.400	56.870	56.544	1,885,658
2026-04-01	57.800	58.750	57.520	58.700	58.363	2,233,515
2026-03-31	57.500	58.370	56.580	56.580	56.255	1,748,416
2026-03-30	56.030	58.120	56.020	57.860	57.528	1,956,939
2026-03-27	55.700	57.890	55.680	57.100	56.772	1,636,909
2026-03-26	58.080	58.930	56.480	56.880	56.554	1,951,313
2026-03-25	57.730	59.650	57.700	58.500	58.164	2,763,389
2026-03-24	57.290	57.550	55.600	57.400	57.071	2,658,578
2026-03-23	58.000	59.770	54.870	56.050	55.728	4,276,225
2026-03-20	61.380	62.300	59.800	59.800	59.457	2,983,241
2026-03-19	62.000	62.450	60.860	61.040	60.690	3,348,209
2026-03-18	62.500	63.350	62.320	63.080	62.718	1,997,730
2026-03-17	64.710	64.950	61.960	62.020	61.664	2,728,150
2026-03-16	62.500	64.280	61.740	64.280	63.911	3,461,198
2026-03-13	64.660	64.760	63.000	63.000	62.638	3,703,548
2026-03-12	65.500	67.290	64.390	65.290	64.915	3,412,864
2026-03-11	65.330	66.900	65.040	66.020	65.641	4,652,013
2026-03-10	64.270	65.980	63.630	65.100	64.726	4,063,378
2026-03-09	61.540	63.610	60.180	63.020	62.658	3,632,798
2026-03-06	62.110	63.420	62.030	62.980	62.619	2,163,614
2026-03-05	62.200	64.190	62.200	62.520	62.161	4,339,655
2026-03-04	60.880	62.580	60.600	60.660	60.312	3,357,109
2026-03-03	66.880	67.500	61.550	61.610	61.256	7,299,274
2026-03-02	67.850	68.820	66.820	66.880	66.496	5,414,007
2026-02-27	69.610	69.990	68.520	69.440	69.041	3,994,187
2026-02-26	69.000	70.900	68.150	70.770	70.364	5,911,796
2026-02-25	69.790	69.790	67.670	69.470	69.071	6,407,839
2026-02-24	70.500	70.600	67.720	69.090	68.693	4,447,072
2026-02-13	70.460	71.480	69.200	69.200	68.803	5,059,304
2026-02-12	66.600	72.230	66.400	71.710	71.298	11,832,265
2026-02-11	66.580	67.430	65.760	66.330	65.949	3,796,503
2026-02-10	67.710	68.350	66.280	66.410	66.029	5,319,870
2026-02-09	68.970	69.180	67.240	67.760	67.371	5,388,888
2026-02-06	68.090	68.900	67.300	67.630	67.242	4,671,573
2026-02-05	67.200	70.260	65.850	69.350	68.952	7,452,675
2026-02-04	68.240	68.790	66.800	68.030	67.640	5,865,738
2026-02-03	68.530	70.390	67.540	69.260	68.863	7,353,121
2026-02-02	72.190	72.880	67.150	67.310	66.924	9,153,180
2026-01-30	70.250	75.140	68.600	73.580	73.158	11,897,205
2026-01-29	74.300	75.000	70.850	70.900	70.493	8,523,377
2026-01-28	71.000	77.380	71.000	74.450	74.023	15,163,708
2026-01-27	66.150	70.850	64.370	70.040	69.638	11,399,912
2026-01-26	67.770	68.530	65.660	66.300	65.920	5,537,032
2026-01-23	66.900	68.250	66.510	68.100	67.709	6,366,434
2026-01-22	68.680	68.900	66.310	67.620	67.232	7,898,855
2026-01-21	64.650	67.750	64.650	67.570	67.182	8,340,707
2026-01-20	64.300	66.800	64.270	65.450	65.074	8,215,948
2026-01-19	65.210	65.980	64.260	64.460	64.090	4,296,913

← NewerPage 3 of 21 · 1,216 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.