Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	64.100	65.060	63.280	64.340	63.971	2,467,550
2025-10-21	63.820	64.680	63.710	64.410	64.040	2,568,310
2025-10-20	62.800	64.600	62.400	63.770	63.404	4,022,367
2025-10-17	65.640	66.120	61.770	61.890	61.535	4,672,959
2025-10-16	66.250	67.390	65.300	65.780	65.402	3,207,211
2025-10-15	65.010	66.800	64.310	66.630	66.248	3,554,735
2025-10-14	68.860	69.970	65.040	65.260	64.885	5,804,868
2025-10-13	63.840	68.610	63.500	68.400	68.007	4,977,760
2025-10-10	70.000	70.050	67.330	67.490	67.103	6,508,099
2025-10-09	71.510	73.840	70.560	71.170	70.762	8,228,457
2025-09-30	70.700	72.120	70.200	71.430	71.020	7,436,164
2025-09-29	69.500	70.750	67.870	70.750	70.344	6,213,056
2025-09-26	69.060	71.020	68.660	69.880	69.479	7,299,815
2025-09-25	69.800	70.450	69.000	69.500	69.101	6,964,186
2025-09-24	67.170	70.910	66.860	70.160	69.757	11,522,991
2025-09-23	67.700	68.600	65.150	67.500	67.113	6,477,854
2025-09-22	65.380	67.500	65.340	67.120	66.735	5,070,149
2025-09-19	66.930	68.190	65.280	65.860	65.482	6,173,033
2025-09-18	68.320	70.280	65.890	67.490	67.103	9,890,057
2025-09-17	68.750	69.770	67.220	68.300	67.908	6,844,058
2025-09-16	67.200	69.690	67.150	68.940	68.544	8,686,500
2025-09-15	74.000	74.140	68.030	68.400	68.007	14,863,370
2025-09-12	65.040	67.130	64.160	66.360	65.979	6,724,144
2025-09-11	62.010	65.220	61.660	65.040	64.667	6,028,218
2025-09-10	62.120	63.130	61.880	62.520	62.161	2,972,028
2025-09-09	64.000	64.000	61.770	61.980	61.624	3,624,771
2025-09-08	63.790	64.550	62.520	64.300	63.931	4,762,364
2025-09-05	62.660	64.100	61.570	64.030	63.663	5,021,251
2025-09-04	65.610	66.000	60.640	62.190	61.833	7,469,434
2025-09-03	66.640	67.590	64.870	65.190	64.816	5,963,944
2025-09-02	70.380	70.460	65.410	65.770	65.393	9,287,325
2025-09-01	70.840	72.580	69.010	70.760	70.354	8,967,175
2025-08-29	73.300	73.500	69.360	71.250	70.841	9,793,094
2025-08-28	71.580	73.640	69.860	72.800	72.382	15,175,848
2025-08-27	65.300	75.630	65.300	70.710	70.304	18,427,127
2025-08-26	65.600	65.880	64.400	64.950	64.577	5,977,164
2025-08-25	67.000	68.660	64.800	65.810	65.432	11,462,375
2025-08-22	61.920	67.000	61.900	66.440	66.059	11,994,700
2025-08-21	63.290	64.950	61.560	61.880	61.525	7,051,905
2025-08-20	61.500	63.180	60.580	63.150	62.788	7,529,683
2025-08-19	62.300	63.060	61.680	61.770	61.416	6,387,872
2025-08-18	64.000	64.000	61.450	62.800	62.440	10,471,589
2025-08-15	59.330	63.220	59.330	62.820	62.459	7,449,982
2025-08-14	60.660	61.490	59.390	59.490	59.149	5,688,847
2025-08-13	59.350	61.500	58.880	60.650	60.302	6,018,667
2025-08-12	58.500	59.940	57.400	59.160	58.820	4,905,673
2025-08-11	58.080	59.160	57.880	58.530	58.194	4,004,759
2025-08-08	59.840	60.190	57.750	57.830	57.498	5,163,799
2025-08-07	58.590	60.660	58.400	59.900	59.556	7,236,872
2025-08-06	58.980	58.980	57.150	58.620	58.284	9,037,571
2025-08-05	59.670	60.670	59.260	60.650	60.302	3,811,022
2025-08-04	58.030	60.160	58.030	59.870	59.526	3,733,561
2025-08-01	58.830	60.080	58.030	58.480	58.144	3,631,931
2025-07-31	60.180	60.630	58.610	58.990	58.651	4,606,470
2025-07-30	60.200	60.780	59.190	60.380	60.033	4,642,315
2025-07-29	58.390	60.570	58.390	60.510	60.163	6,607,088
2025-07-28	59.000	59.500	58.020	58.540	58.204	4,367,633
2025-07-25	57.280	58.930	56.710	58.930	58.592	5,202,994
2025-07-24	56.900	57.840	56.810	57.330	57.001	3,613,659
2025-07-23	56.930	57.840	56.600	57.020	56.693	3,211,102

← NewerPage 5 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.