Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	56.900	57.880	55.700	55.980	55.222	7,432,377
2025-04-22	59.000	59.180	57.450	57.570	56.790	6,437,211
2025-04-21	58.720	59.230	57.390	59.020	58.221	8,521,699
2025-04-18	59.140	60.590	58.200	58.810	58.013	11,640,707
2025-04-17	54.500	62.490	54.500	59.100	58.299	20,968,484
2025-04-16	50.650	52.860	50.650	52.320	51.611	8,927,703
2025-04-15	49.200	50.000	48.320	49.730	49.056	3,386,817
2025-04-14	50.110	50.800	48.580	49.380	48.711	4,726,236
2025-04-11	44.900	50.860	44.300	49.290	48.622	7,787,884
2025-04-10	45.000	46.300	44.800	44.810	44.203	3,848,174
2025-04-09	41.750	44.500	39.700	43.800	43.207	4,699,751
2025-04-08	42.130	44.290	41.200	42.530	41.954	4,336,221
2025-04-07	45.800	46.490	40.400	41.900	41.332	6,381,279
2025-04-03	49.500	51.180	49.000	49.550	48.879	2,908,445
2025-04-02	50.990	51.770	50.200	50.550	49.865	2,471,478
2025-04-01	50.180	52.540	50.180	51.100	50.408	4,272,028
2025-03-31	49.480	50.160	48.690	49.860	49.185	3,036,390
2025-03-28	50.590	51.340	50.000	50.060	49.382	2,200,231
2025-03-27	49.160	51.870	49.160	50.600	49.915	3,244,384
2025-03-26	49.200	50.680	49.200	49.780	49.106	2,366,964
2025-03-25	50.000	50.330	49.010	49.350	48.682	1,965,823
2025-03-24	49.950	50.400	48.610	50.100	49.421	3,163,744
2025-03-21	51.890	51.890	49.810	50.020	49.342	3,866,800
2025-03-20	52.610	53.340	51.700	52.080	51.375	2,736,154
2025-03-19	52.790	53.680	52.300	52.680	51.966	2,681,926
2025-03-18	52.950	54.280	52.690	53.250	52.529	3,351,347
2025-03-17	52.400	52.950	51.700	52.690	51.976	3,228,303
2025-03-14	50.690	52.500	50.130	52.330	51.621	3,717,255
2025-03-13	53.310	53.510	49.990	50.550	49.865	5,424,659
2025-03-12	54.040	54.500	53.200	53.580	52.854	3,823,066
2025-03-11	53.190	54.380	52.880	53.720	52.992	2,806,212
2025-03-10	53.960	54.480	53.190	54.020	53.288	3,399,487
2025-03-07	54.500	55.300	53.510	53.960	53.229	4,291,227
2025-03-06	54.900	55.780	54.400	55.000	54.255	5,111,965
2025-03-05	54.360	55.180	53.190	54.260	53.525	4,251,209
2025-03-04	51.560	54.700	51.410	54.000	53.269	5,949,817
2025-03-03	53.330	53.800	51.500	52.260	51.552	5,221,782
2025-02-28	57.050	57.050	52.400	52.650	51.937	8,046,111
2025-02-27	58.400	60.320	56.190	57.410	56.632	8,721,641
2025-02-26	57.380	58.500	55.850	57.890	57.106	8,574,232
2025-02-25	54.970	58.600	54.540	57.220	56.445	9,544,911
2025-02-24	55.680	59.370	55.180	56.230	55.468	12,786,804
2025-02-21	49.880	56.490	49.570	55.530	54.778	11,636,451
2025-02-20	49.260	49.690	48.590	49.550	48.879	3,942,788
2025-02-19	47.060	49.180	46.960	49.150	48.484	4,664,988
2025-02-18	47.700	49.300	46.770	46.980	46.344	4,144,791
2025-02-17	47.700	48.480	47.510	48.030	47.379	3,160,305
2025-02-14	47.800	48.100	46.960	47.590	46.945	3,720,394
2025-02-13	50.380	50.930	48.010	48.030	47.379	5,339,217
2025-02-12	48.180	50.440	48.100	50.380	49.698	5,027,314
2025-02-11	48.700	48.800	47.870	48.490	47.833	3,269,427
2025-02-10	48.990	49.230	48.260	48.910	48.247	3,935,672
2025-02-07	49.380	50.000	48.350	49.010	48.346	5,377,613
2025-02-06	47.000	49.180	46.850	49.120	48.455	5,364,514
2025-02-05	47.890	48.360	46.790	47.350	46.709	3,765,248
2025-01-27	47.880	48.300	47.100	47.210	46.570	3,383,405
2025-01-24	47.630	48.740	47.600	48.120	47.468	4,567,137
2025-01-23	48.090	49.420	47.430	47.750	47.103	6,027,299
2025-01-22	47.080	48.310	46.990	47.590	46.945	4,250,772
2025-01-21	47.030	48.080	45.610	47.770	47.123	6,983,173

← NewerPage 7 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.