Wuxi Chipown Micro-electronics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	45.210	47.600	44.000	46.500	45.870	9,009,291
2024-10-25	42.330	43.860	41.890	43.350	42.763	4,893,801
2024-10-24	42.020	42.740	41.430	42.270	41.697	3,971,614
2024-10-23	42.500	43.130	41.900	42.350	41.776	4,650,705
2024-10-22	42.800	43.620	41.800	42.500	41.924	5,467,903
2024-10-21	42.880	45.500	42.100	43.320	42.733	8,990,908
2024-10-18	38.990	44.110	38.690	42.030	41.461	8,113,688
2024-10-17	39.200	39.980	38.710	38.770	38.245	3,618,276
2024-10-16	38.000	39.760	38.000	38.730	38.205	4,508,900
2024-10-15	41.300	42.350	39.980	40.000	39.458	5,100,314
2024-10-14	40.380	41.730	38.900	41.420	40.859	5,056,505
2024-10-11	42.200	43.180	39.530	40.270	39.725	5,587,369
2024-10-10	46.100	47.060	42.680	42.710	42.131	7,103,698
2024-10-09	47.000	52.360	44.670	46.000	45.377	12,273,201
2024-10-08	49.190	49.190	44.860	49.190	48.524	10,567,596
2024-09-30	36.890	41.390	35.600	40.990	40.435	7,643,032
2024-09-27	33.850	35.090	33.350	34.900	34.427	2,245,844
2024-09-26	31.010	33.150	31.010	33.130	32.681	2,461,422
2024-09-25	31.330	32.180	31.250	31.280	30.856	2,339,181
2024-09-24	29.740	31.070	29.510	31.020	30.600	2,211,237
2024-09-23	29.440	30.070	29.110	29.630	29.229	834,734
2024-09-20	29.510	29.930	29.200	29.520	29.120	882,098
2024-09-19	29.140	30.180	29.050	29.730	29.327	1,216,605
2024-09-18	29.600	29.670	28.680	29.190	28.795	1,190,866
2024-09-13	30.200	30.500	29.600	29.630	29.229	1,410,895
2024-09-12	31.140	31.310	30.290	30.330	29.919	827,319
2024-09-11	31.150	31.150	30.150	30.880	30.462	808,862
2024-09-10	30.500	31.120	29.780	30.840	30.422	1,132,794
2024-09-09	30.060	30.700	29.920	30.330	29.919	1,001,579
2024-09-06	31.780	32.000	30.100	30.330	29.919	1,393,641
2024-09-05	31.320	32.070	31.320	31.740	31.310	839,666
2024-09-04	31.120	31.820	31.020	31.380	30.955	847,645
2024-09-03	31.080	32.250	31.080	31.510	31.083	1,194,345
2024-09-02	32.810	32.860	31.070	31.070	30.649	1,637,012
2024-08-30	31.820	33.250	31.770	32.750	32.306	1,660,654
2024-08-29	31.100	32.260	30.810	31.930	31.497	1,312,951
2024-08-28	30.810	31.460	30.720	31.120	30.698	644,077
2024-08-27	31.110	31.570	30.870	30.920	30.501	1,023,180
2024-08-26	31.000	31.830	31.000	31.420	30.994	1,022,230
2024-08-23	31.070	31.580	30.750	31.240	30.817	1,572,746
2024-08-22	31.760	32.100	31.300	31.390	30.965	1,289,479
2024-08-21	31.550	32.350	31.410	31.800	31.369	1,473,371
2024-08-20	33.180	33.220	31.500	31.700	31.271	2,953,832
2024-08-19	33.940	33.940	32.620	33.360	32.908	1,828,792
2024-08-16	33.950	34.170	33.280	33.350	32.898	1,634,229
2024-08-15	33.050	34.420	33.050	33.960	33.500	1,627,299
2024-08-14	34.080	34.450	33.330	33.360	32.908	1,438,945
2024-08-13	33.270	34.070	33.270	34.070	33.609	1,112,454
2024-08-12	33.790	33.980	33.100	33.310	32.859	1,492,518
2024-08-09	34.880	35.190	33.940	34.060	33.599	1,625,827
2024-08-08	33.850	35.650	33.050	34.330	33.865	2,955,559
2024-08-07	33.500	34.450	33.210	34.040	33.579	1,921,203
2024-08-06	33.050	33.700	32.440	33.700	33.244	2,217,061
2024-08-05	33.800	34.370	32.400	32.430	31.991	3,301,981
2024-08-02	35.530	36.000	34.070	34.110	33.648	3,548,065
2024-08-01	35.650	36.500	35.350	35.900	35.414	3,892,336
2024-07-31	33.970	35.580	33.680	35.550	35.068	3,592,110
2024-07-30	33.160	34.280	32.500	34.130	33.668	2,798,885
2024-07-29	34.330	34.330	33.270	33.370	32.918	2,957,502
2024-07-26	33.560	34.680	33.560	34.150	33.687	3,199,507

← NewerPage 9 of 21 · 1,217 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.