Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	63.650	65.300	63.000	64.780	64.408	5,905,412
2026-01-15	62.170	63.180	61.430	63.180	62.817	4,260,669
2026-01-14	62.050	63.770	61.600	62.550	62.191	6,050,866
2026-01-13	64.930	64.930	62.060	62.060	61.704	5,493,860
2026-01-12	64.000	64.980	62.860	64.980	64.607	8,183,004
2026-01-09	64.280	65.080	63.900	64.710	64.339	2,942,237
2026-01-08	63.670	65.860	63.610	64.490	64.120	3,576,938
2026-01-07	64.500	65.000	64.000	64.270	63.901	3,863,092
2026-01-06	62.710	64.320	62.350	64.270	63.901	4,413,902
2026-01-05	61.600	62.880	61.500	62.710	62.350	3,167,920
2025-12-31	61.750	61.750	60.620	60.900	60.550	1,792,468
2025-12-30	61.600	61.930	61.100	61.580	61.227	2,248,625
2025-12-29	61.230	62.180	61.030	61.420	61.068	2,411,846
2025-12-26	61.510	62.150	61.010	61.160	60.809	2,910,070
2025-12-25	61.150	62.390	60.750	62.000	61.644	3,815,753
2025-12-24	59.990	61.360	59.600	60.800	60.451	3,306,166
2025-12-23	59.220	60.110	58.830	59.490	59.149	2,007,179
2025-12-22	57.930	59.790	57.930	59.230	58.890	2,009,830
2025-12-19	58.660	59.950	57.750	57.880	57.548	1,964,429
2025-12-18	57.370	58.860	57.000	58.360	58.025	2,085,518
2025-12-17	56.740	58.140	56.200	57.800	57.468	2,256,792
2025-12-16	58.000	58.960	56.510	56.830	56.504	2,092,841
2025-12-15	59.530	59.600	58.210	58.380	58.045	2,329,720
2025-12-12	59.000	60.300	58.610	60.150	59.805	2,398,077
2025-12-11	60.390	61.080	59.180	59.260	58.920	2,123,459
2025-12-10	60.000	60.580	59.310	60.100	59.755	1,983,033
2025-12-09	60.020	61.610	59.910	60.370	60.024	3,395,639
2025-12-08	58.880	61.110	58.800	60.360	60.014	4,798,413
2025-12-05	57.690	58.190	56.770	58.150	57.816	1,971,672
2025-12-04	57.890	58.300	56.970	57.690	57.359	1,630,786
2025-12-03	58.400	58.510	57.400	57.890	57.558	1,721,496
2025-12-02	58.710	59.180	58.090	58.240	57.906	1,687,655
2025-12-01	57.990	59.060	57.710	58.860	58.522	2,584,226
2025-11-28	57.730	58.280	57.360	58.090	57.757	1,707,092
2025-11-27	56.740	58.590	56.740	57.690	57.359	3,461,058
2025-11-26	56.700	57.450	56.510	56.660	56.335	1,488,184
2025-11-25	56.120	57.760	56.120	56.970	56.643	2,775,801
2025-11-24	54.780	56.190	54.460	55.820	55.500	1,931,269
2025-11-21	55.990	56.500	54.420	54.420	54.108	2,661,176
2025-11-20	57.980	58.090	56.600	56.620	56.295	1,523,093
2025-11-19	58.590	59.200	57.030	57.360	57.031	2,059,484
2025-11-18	58.070	59.210	57.730	58.620	58.284	1,773,554
2025-11-17	58.320	58.800	58.000	58.400	58.065	1,456,592
2025-11-14	59.750	59.770	58.240	58.340	58.005	2,277,090
2025-11-13	59.840	60.290	59.300	60.020	59.676	2,163,055
2025-11-12	59.790	60.190	58.600	59.850	59.507	2,460,040
2025-11-11	60.910	61.500	59.310	59.590	59.248	2,822,148
2025-11-10	60.680	61.320	60.060	60.880	60.531	2,034,820
2025-11-07	61.230	61.230	60.140	60.420	60.073	2,162,114
2025-11-06	60.880	61.780	60.680	61.610	61.256	2,221,564
2025-11-05	60.050	60.890	59.650	60.700	60.352	2,865,254
2025-11-04	62.400	62.760	60.810	61.000	60.650	2,781,679
2025-11-03	64.110	64.340	61.550	62.590	62.231	3,520,958
2025-10-31	64.000	64.580	62.940	64.100	63.732	2,979,582
2025-10-30	66.010	66.100	63.900	63.980	63.613	4,253,696
2025-10-29	65.400	66.480	65.210	66.090	65.711	3,703,029
2025-10-28	66.220	66.660	65.280	65.500	65.124	4,984,344
2025-10-27	67.400	67.400	65.000	67.060	66.675	9,915,957
2025-10-24	64.620	67.750	64.620	67.630	67.242	5,007,496
2025-10-23	64.000	64.200	62.000	64.040	63.672	2,563,368

← NewerPage 4 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.