Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	57.060	57.890	56.500	56.890	56.564	3,860,380
2025-07-21	57.400	57.570	56.910	57.300	56.971	2,983,014
2025-07-18	57.820	58.200	56.880	57.400	57.071	3,202,768
2025-07-17	56.760	57.830	56.600	57.820	57.488	3,828,958
2025-07-16	57.000	58.300	56.710	56.830	56.504	4,004,891
2025-07-15	56.850	57.750	56.540	57.260	56.931	4,040,686
2025-07-14	56.980	57.590	56.550	56.800	56.474	3,847,662
2025-07-11	56.000	57.210	55.440	56.970	56.643	5,845,755
2025-07-10	57.140	57.230	55.950	56.100	55.778	4,820,778
2025-07-09	58.100	58.120	57.030	57.220	56.892	4,665,155
2025-07-08	57.530	58.700	57.480	58.050	57.717	8,190,645
2025-07-07	58.120	59.380	56.630	57.350	57.021	11,607,160
2025-07-04	54.000	55.260	53.800	54.180	53.869	2,354,729
2025-07-03	54.220	54.660	53.900	54.290	53.978	2,139,708
2025-07-02	55.410	55.410	53.800	54.310	53.998	3,182,361
2025-07-01	55.700	56.480	55.260	55.500	55.181	2,961,203
2025-06-30	54.710	56.280	54.650	55.820	55.500	3,961,083
2025-06-27	54.530	55.180	53.640	54.680	54.366	3,696,396
2025-06-26	54.820	55.190	53.950	54.030	53.720	3,708,328
2025-06-25	53.370	54.580	53.020	54.580	54.267	5,236,244
2025-06-24	51.150	53.200	51.010	52.980	52.676	4,080,411
2025-06-23	49.920	51.090	49.620	50.810	50.518	2,416,704
2025-06-20	50.810	51.690	50.070	50.070	49.783	2,402,023
2025-06-19	51.010	52.170	50.560	50.950	50.658	2,906,420
2025-06-18	50.650	51.260	50.160	51.140	50.847	2,337,493
2025-06-17	50.410	50.990	50.330	50.730	50.439	1,483,091
2025-06-16	49.840	50.910	49.840	50.480	50.190	1,697,057
2025-06-13	51.000	51.350	49.840	49.870	49.584	3,175,118
2025-06-12	50.950	51.600	50.680	51.390	51.095	1,605,241
2025-06-11	51.940	52.200	51.390	51.480	51.185	1,960,226
2025-06-10	53.150	53.360	51.120	51.740	51.443	3,051,595
2025-06-09	53.090	53.470	52.680	53.250	52.944	2,553,076
2025-06-06	53.150	53.520	52.500	52.930	52.626	2,451,100
2025-06-05	51.500	53.670	51.280	53.410	53.103	4,114,013
2025-06-04	51.330	52.190	51.280	51.450	51.155	2,181,868
2025-06-03	50.360	52.070	50.310	51.550	51.254	2,911,821
2025-05-30	51.150	51.420	50.680	50.730	50.439	1,876,937
2025-05-29	50.700	51.690	50.590	51.600	51.304	2,256,846
2025-05-28	51.180	51.480	50.670	50.940	50.250	1,486,225
2025-05-27	51.890	51.890	50.860	51.100	50.408	2,266,994
2025-05-26	51.690	52.000	51.400	51.820	51.118	1,807,604
2025-05-23	52.450	52.980	51.510	51.530	50.832	3,551,704
2025-05-22	52.700	55.430	52.600	52.900	52.183	4,952,264
2025-05-21	54.160	54.160	52.150	52.660	51.947	3,767,983
2025-05-20	53.880	54.770	53.110	54.250	53.515	3,080,715
2025-05-19	54.000	54.260	53.090	53.670	52.943	2,388,771
2025-05-16	53.410	54.580	53.090	53.800	53.071	2,789,553
2025-05-15	53.950	54.860	53.200	53.350	52.627	3,279,969
2025-05-14	54.430	55.090	53.670	54.300	53.564	3,311,962
2025-05-13	55.810	56.330	54.330	54.450	53.712	3,821,661
2025-05-12	55.200	55.800	54.460	55.360	54.610	3,109,189
2025-05-09	55.550	55.640	53.600	54.510	53.772	4,665,679
2025-05-08	55.800	56.180	55.200	55.660	54.906	3,972,370
2025-05-07	57.040	57.390	54.960	55.920	55.162	7,576,365
2025-05-06	55.650	56.260	54.900	56.130	55.370	7,128,831
2025-04-30	55.050	55.970	54.030	55.230	54.482	6,560,560
2025-04-29	54.720	55.560	54.120	54.980	54.235	4,572,886
2025-04-28	54.010	55.400	53.620	54.580	53.841	4,873,226
2025-04-25	55.000	55.260	53.180	54.400	53.663	6,319,073
2025-04-24	55.950	56.530	54.950	55.660	54.906	4,638,941

← NewerPage 6 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.