Wus Printed Circuit (Kunshan) Co., Ltd. (002463.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:43AM CST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 36.60 | 36.49 | 35.80 | 36.29 | 36.29 | 7,857,540 |
| 25 June 2024 | 36.27 | 36.45 | 35.33 | 35.57 | 35.57 | 41,382,418 |
| 24 June 2024 | 36.90 | 38.09 | 36.67 | 36.91 | 36.91 | 33,442,906 |
| 21 June 2024 | 36.60 | 37.49 | 36.40 | 37.10 | 37.10 | 24,165,360 |
| 20 June 2024 | 37.58 | 38.08 | 37.06 | 37.15 | 37.15 | 27,132,336 |
| 19 June 2024 | 38.60 | 38.79 | 37.60 | 37.75 | 37.75 | 32,319,260 |
| 18 June 2024 | 37.40 | 39.28 | 37.40 | 38.50 | 38.50 | 52,890,793 |
| 17 June 2024 | 37.50 | 38.29 | 36.68 | 37.75 | 37.75 | 56,406,119 |
| 14 June 2024 | 34.28 | 37.86 | 34.28 | 37.06 | 37.06 | 88,033,239 |
| 13 June 2024 | 33.35 | 35.10 | 33.34 | 34.42 | 34.42 | 56,127,846 |
| 12 June 2024 | 32.88 | 33.49 | 32.55 | 32.89 | 32.89 | 29,160,509 |
| 11 June 2024 | 32.68 | 33.28 | 32.31 | 32.91 | 32.91 | 27,536,116 |
| 07 June 2024 | 33.79 | 34.16 | 32.21 | 32.75 | 32.75 | 43,137,717 |
| 06 June 2024 | 33.80 | 35.10 | 33.60 | 34.13 | 34.13 | 58,513,671 |
| 05 June 2024 | 33.62 | 33.92 | 32.92 | 32.99 | 32.99 | 30,751,810 |
| 04 June 2024 | 33.25 | 33.89 | 33.10 | 33.61 | 33.61 | 37,381,469 |
| 03 June 2024 | 31.30 | 34.28 | 31.30 | 33.45 | 33.45 | 72,578,506 |
| 31 May 2024 | 30.88 | 31.64 | 30.48 | 31.25 | 31.25 | 22,367,437 |
| 30 May 2024 | 30.92 | 31.40 | 30.46 | 31.15 | 31.15 | 20,539,982 |
| 29 May 2024 | 31.45 | 31.73 | 31.05 | 31.09 | 31.09 | 24,854,503 |
| 28 May 2024 | 31.89 | 32.28 | 31.02 | 31.10 | 31.10 | 33,613,241 |
| 27 May 2024 | 31.49 | 32.24 | 31.12 | 32.15 | 32.15 | 40,213,222 |
| 24 May 2024 | 32.15 | 33.33 | 31.11 | 31.24 | 31.24 | 48,046,885 |
| 23 May 2024 | 32.60 | 32.88 | 31.65 | 32.15 | 32.15 | 34,191,580 |
| 22 May 2024 | 32.33 | 32.70 | 31.93 | 32.08 | 32.08 | 26,729,164 |
| 21 May 2024 | 32.55 | 32.87 | 32.24 | 32.57 | 32.57 | 29,730,043 |
| 20 May 2024 | 31.80 | 32.80 | 31.36 | 32.55 | 32.55 | 35,699,372 |
| 20 May 2024 | 0.5 Dividend | |||||
| 17 May 2024 | 32.53 | 32.71 | 31.63 | 32.41 | 31.91 | 39,971,990 |
| 16 May 2024 | 32.60 | 33.48 | 32.35 | 32.88 | 32.37 | 54,366,678 |
| 15 May 2024 | 31.11 | 32.66 | 31.10 | 31.86 | 31.37 | 38,450,962 |
| 14 May 2024 | 32.12 | 32.77 | 31.29 | 31.38 | 30.90 | 37,925,282 |
| 13 May 2024 | 31.51 | 32.27 | 31.31 | 31.86 | 31.37 | 34,947,191 |
| 10 May 2024 | 31.90 | 31.90 | 30.91 | 31.39 | 30.91 | 36,423,129 |
| 09 May 2024 | 32.16 | 32.34 | 31.51 | 32.14 | 31.64 | 36,414,180 |
| 08 May 2024 | 32.28 | 33.02 | 32.00 | 32.39 | 31.89 | 32,238,411 |
| 07 May 2024 | 33.42 | 33.95 | 32.15 | 32.58 | 32.08 | 47,325,051 |
| 06 May 2024 | 34.20 | 34.39 | 33.02 | 33.10 | 32.59 | 46,462,993 |
| 30 Apr 2024 | 33.52 | 34.66 | 33.23 | 33.50 | 32.98 | 50,346,083 |
| 29 Apr 2024 | 33.43 | 34.22 | 33.00 | 33.53 | 33.01 | 48,812,439 |
| 26 Apr 2024 | 31.98 | 33.89 | 31.90 | 33.16 | 32.65 | 73,031,945 |
| 25 Apr 2024 | 31.00 | 31.37 | 30.76 | 31.11 | 30.63 | 38,383,473 |
| 24 Apr 2024 | 30.06 | 31.58 | 29.14 | 31.44 | 30.95 | 69,064,279 |
| 23 Apr 2024 | 29.35 | 30.40 | 29.22 | 29.55 | 29.09 | 51,557,207 |
| 22 Apr 2024 | 27.80 | 28.93 | 26.97 | 28.71 | 28.27 | 63,800,603 |
| 19 Apr 2024 | 30.65 | 30.85 | 29.36 | 29.97 | 29.51 | 44,450,224 |
| 18 Apr 2024 | 30.70 | 31.46 | 30.29 | 30.92 | 30.44 | 45,166,585 |
| 17 Apr 2024 | 30.00 | 31.22 | 29.69 | 31.21 | 30.73 | 55,844,529 |
| 16 Apr 2024 | 30.00 | 31.00 | 29.40 | 29.78 | 29.32 | 46,793,518 |
| 15 Apr 2024 | 29.91 | 30.93 | 29.75 | 30.52 | 30.05 | 47,005,161 |
| 12 Apr 2024 | 29.16 | 31.30 | 29.16 | 30.24 | 29.77 | 70,659,168 |
| 11 Apr 2024 | 29.31 | 29.98 | 28.76 | 28.79 | 28.35 | 33,645,338 |
| 10 Apr 2024 | 29.70 | 29.70 | 28.70 | 29.12 | 28.67 | 38,865,976 |
| 09 Apr 2024 | 29.88 | 30.16 | 29.26 | 29.74 | 29.28 | 30,567,424 |
| 08 Apr 2024 | 29.30 | 30.68 | 29.02 | 30.02 | 29.56 | 46,377,474 |
| 03 Apr 2024 | 30.38 | 30.60 | 29.40 | 29.62 | 29.16 | 55,248,620 |
| 02 Apr 2024 | 31.70 | 32.10 | 30.44 | 30.74 | 30.27 | 51,778,967 |
| 01 Apr 2024 | 30.20 | 31.80 | 29.77 | 31.80 | 31.31 | 66,248,424 |
| 29 Mar 2024 | 30.00 | 30.40 | 29.40 | 30.18 | 29.71 | 30,233,992 |
| 28 Mar 2024 | 30.10 | 31.44 | 29.95 | 30.46 | 29.99 | 80,680,747 |
| 27 Mar 2024 | 30.92 | 31.35 | 29.39 | 30.08 | 29.62 | 67,961,625 |
| 26 Mar 2024 | 32.20 | 32.61 | 30.61 | 31.10 | 30.62 | 107,627,009 |
| 25 Mar 2024 | 31.50 | 31.66 | 30.03 | 30.22 | 29.75 | 76,324,053 |
| 22 Mar 2024 | 31.96 | 32.30 | 31.40 | 31.84 | 31.35 | 39,925,184 |
| 21 Mar 2024 | 32.29 | 32.74 | 31.60 | 31.73 | 31.24 | 38,569,948 |
| 20 Mar 2024 | 32.30 | 33.43 | 31.78 | 32.51 | 32.01 | 51,988,805 |
| 19 Mar 2024 | 32.60 | 32.95 | 31.88 | 32.28 | 31.78 | 47,158,453 |
| 18 Mar 2024 | 31.42 | 34.32 | 31.27 | 33.01 | 32.50 | 78,677,366 |
| 15 Mar 2024 | 29.66 | 31.84 | 29.41 | 31.40 | 30.92 | 73,854,882 |
| 14 Mar 2024 | 28.90 | 30.68 | 28.77 | 30.10 | 29.64 | 64,008,174 |
| 13 Mar 2024 | 30.17 | 30.90 | 29.69 | 29.85 | 29.39 | 81,332,885 |
| 12 Mar 2024 | 30.70 | 30.74 | 29.00 | 29.54 | 29.08 | 92,128,803 |
| 11 Mar 2024 | 30.60 | 31.74 | 29.88 | 31.40 | 30.92 | 90,937,844 |
| 08 Mar 2024 | 29.60 | 31.74 | 29.05 | 31.74 | 31.25 | 88,307,092 |
| 07 Mar 2024 | 28.52 | 29.94 | 28.50 | 28.85 | 28.40 | 61,929,368 |
| 06 Mar 2024 | 27.88 | 28.88 | 27.55 | 28.38 | 27.94 | 49,323,946 |
| 05 Mar 2024 | 27.75 | 30.17 | 27.61 | 28.32 | 27.88 | 67,153,946 |
| 04 Mar 2024 | 27.60 | 28.88 | 27.30 | 28.34 | 27.90 | 63,178,434 |
| 01 Mar 2024 | 26.41 | 27.49 | 26.39 | 27.25 | 26.83 | 53,234,586 |
| 29 Feb 2024 | 25.30 | 26.48 | 25.21 | 26.40 | 25.99 | 46,964,984 |
| 28 Feb 2024 | 26.80 | 27.00 | 25.29 | 25.30 | 24.91 | 68,159,146 |
| 27 Feb 2024 | 25.08 | 27.49 | 24.86 | 27.09 | 26.67 | 73,339,592 |
| 26 Feb 2024 | 24.82 | 25.98 | 24.60 | 25.55 | 25.16 | 54,276,199 |
| 23 Feb 2024 | 25.69 | 26.35 | 25.18 | 25.32 | 24.93 | 79,328,187 |
| 22 Feb 2024 | 25.20 | 25.45 | 24.53 | 24.92 | 24.54 | 73,133,513 |
| 21 Feb 2024 | 25.15 | 25.49 | 24.43 | 24.54 | 24.16 | 89,334,862 |
| 20 Feb 2024 | 26.39 | 26.73 | 25.83 | 26.05 | 25.65 | 93,045,499 |
| 19 Feb 2024 | 25.59 | 27.49 | 25.22 | 27.49 | 27.07 | 104,812,651 |
| 08 Feb 2024 | 23.26 | 25.73 | 23.13 | 24.99 | 24.60 | 73,608,952 |
| 07 Feb 2024 | 22.99 | 23.75 | 22.78 | 23.39 | 23.03 | 59,721,303 |
| 06 Feb 2024 | 20.40 | 22.90 | 20.30 | 22.90 | 22.55 | 59,329,577 |
| 05 Feb 2024 | 20.40 | 21.50 | 19.98 | 20.82 | 20.50 | 39,398,618 |
| 02 Feb 2024 | 20.72 | 21.42 | 20.08 | 20.59 | 20.27 | 33,489,180 |
| 01 Feb 2024 | 19.55 | 21.30 | 19.24 | 20.53 | 20.21 | 46,722,495 |
| 31 Jan 2024 | 19.63 | 20.32 | 19.43 | 19.71 | 19.41 | 29,349,088 |
| 30 Jan 2024 | 19.53 | 20.46 | 19.45 | 19.82 | 19.51 | 31,391,610 |
| 29 Jan 2024 | 21.60 | 21.60 | 19.73 | 19.82 | 19.51 | 57,812,338 |
| 26 Jan 2024 | 22.81 | 23.00 | 21.57 | 21.71 | 21.38 | 41,495,484 |
| 25 Jan 2024 | 22.31 | 23.38 | 22.25 | 23.26 | 22.90 | 34,778,836 |
| 24 Jan 2024 | 22.67 | 22.70 | 21.88 | 22.55 | 22.20 | 25,922,208 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.