Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	47.030	48.080	45.610	47.770	47.123	6,983,173
2025-01-20	46.850	47.680	46.140	46.330	45.702	6,622,490
2025-01-17	42.630	49.000	42.350	47.100	46.462	11,036,718
2025-01-16	41.520	42.300	40.820	41.230	40.672	1,846,435
2025-01-15	41.320	41.900	40.920	41.330	40.770	1,775,445
2025-01-14	39.500	41.450	39.310	41.440	40.879	2,392,555
2025-01-13	38.830	39.650	38.200	39.400	38.866	1,701,077
2025-01-10	39.800	41.030	39.190	39.190	38.659	2,269,904
2025-01-09	39.910	40.960	39.820	40.110	39.567	1,735,341
2025-01-08	39.680	40.700	38.280	40.060	39.517	2,319,094
2025-01-07	39.040	40.390	38.910	40.200	39.655	2,037,453
2025-01-06	39.460	39.910	38.370	38.940	38.413	2,291,034
2025-01-03	40.950	41.180	39.400	39.500	38.965	2,724,072
2025-01-02	42.770	42.870	40.180	40.630	40.080	3,033,398
2024-12-31	45.920	46.250	42.900	42.970	42.388	3,568,236
2024-12-30	45.380	46.650	44.460	45.920	45.298	2,534,252
2024-12-27	47.360	47.360	45.620	45.700	45.081	3,605,832
2024-12-26	45.830	47.340	45.500	47.070	46.432	3,446,412
2024-12-25	46.100	46.640	45.100	45.830	45.209	2,486,480
2024-12-24	45.560	46.290	44.500	46.150	45.525	3,232,930
2024-12-23	46.430	46.790	44.870	45.100	44.489	3,505,429
2024-12-20	44.980	46.770	44.530	46.120	45.495	4,329,354
2024-12-19	43.400	44.960	43.050	44.820	44.213	3,170,136
2024-12-18	42.970	44.560	42.060	43.850	43.256	2,992,528
2024-12-17	43.650	44.120	42.740	42.850	42.270	2,919,507
2024-12-16	45.510	45.840	43.630	43.820	43.226	3,804,224
2024-12-13	45.930	46.530	45.500	45.810	45.189	5,286,871
2024-12-12	46.550	46.640	45.800	46.240	45.614	3,378,964
2024-12-11	45.460	47.000	45.220	46.550	45.919	4,668,320
2024-12-10	47.000	47.000	45.390	45.460	44.844	4,120,860
2024-12-09	45.260	45.400	44.220	45.170	44.558	2,520,140
2024-12-06	44.950	45.860	43.900	45.390	44.775	3,216,670
2024-12-05	44.330	45.320	43.920	44.950	44.341	2,766,656
2024-12-04	45.830	46.640	44.350	44.420	43.818	4,423,036
2024-12-03	46.100	46.110	44.000	44.650	44.045	4,056,423
2024-12-02	45.600	46.180	45.060	45.950	45.328	3,417,946
2024-11-29	44.440	46.290	43.800	45.550	44.933	3,527,408
2024-11-28	44.900	45.730	44.350	44.520	43.917	2,868,611
2024-11-27	43.730	44.960	42.880	44.950	44.341	3,279,162
2024-11-26	44.700	45.440	43.900	44.010	43.414	2,173,540
2024-11-25	44.690	44.940	43.210	44.610	44.006	3,271,306
2024-11-22	46.640	48.200	44.870	44.880	44.272	4,546,755
2024-11-21	46.400	47.880	45.880	46.640	46.008	3,879,242
2024-11-20	46.400	46.960	45.530	46.470	45.841	3,244,263
2024-11-19	44.630	46.680	44.250	46.680	46.048	3,489,329
2024-11-18	45.310	45.880	43.600	44.430	43.828	3,625,180
2024-11-15	47.070	47.600	45.180	45.180	44.568	4,329,618
2024-11-14	49.000	49.380	47.000	47.060	46.423	3,914,462
2024-11-13	49.000	49.570	47.660	49.000	48.336	4,086,064
2024-11-12	51.600	51.600	48.520	49.310	48.642	5,559,861
2024-11-11	48.180	51.250	48.000	50.700	50.013	7,530,823
2024-11-08	48.000	49.670	47.080	47.450	46.807	6,711,154
2024-11-07	45.810	47.390	45.680	46.980	46.344	4,610,135
2024-11-06	46.350	47.700	45.690	46.180	45.554	5,847,852
2024-11-05	44.200	46.550	44.000	46.210	45.584	5,441,011
2024-11-04	42.610	44.430	42.600	44.150	43.552	3,329,077
2024-11-01	45.490	45.980	43.000	43.140	42.556	5,271,582
2024-10-31	44.800	46.430	44.200	46.020	45.397	5,550,322
2024-10-30	44.450	45.980	44.140	45.220	44.607	4,994,704
2024-10-29	46.500	46.900	44.600	44.620	44.016	6,594,610

← NewerPage 8 of 21 · 1,213 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.