Wuxi Double Elephant Micro Fibre Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.530	11.630	11.020	11.450	11.450	4,496,498
2026-07-20	11.910	12.160	11.360	11.540	11.540	3,932,500
2026-07-17	12.250	12.420	11.750	11.910	11.910	3,850,800
2026-07-16	12.190	12.420	12.060	12.270	12.270	2,917,550
2026-07-15	11.870	12.330	11.870	12.170	12.170	4,043,800
2026-07-14	11.810	12.200	11.660	11.990	11.990	3,601,300
2026-07-13	12.430	12.430	11.810	11.810	11.810	3,689,000
2026-07-10	12.100	12.740	12.090	12.430	12.430	5,016,900
2026-07-09	12.300	12.340	11.920	12.060	12.060	3,876,400
2026-07-08	12.590	12.740	12.290	12.340	12.340	3,536,950
2026-07-07	12.580	12.960	12.410	12.630	12.630	4,134,105
2026-07-06	12.600	12.850	12.520	12.640	12.640	5,299,696
2026-07-03	12.750	12.750	12.400	12.560	12.560	4,626,498
2026-07-02	12.400	13.050	12.210	12.730	12.530	6,200,312
2026-07-01	11.910	12.400	11.910	12.350	12.156	4,685,336
2026-06-30	11.730	12.030	11.550	11.960	11.772	3,849,400
2026-06-29	11.820	11.980	11.400	11.750	11.565	4,733,500
2026-06-26	12.220	12.240	11.880	11.900	11.713	4,625,250
2026-06-25	12.570	12.600	12.110	12.190	11.999	5,157,094
2026-06-24	12.870	12.890	12.500	12.590	12.392	3,770,122
2026-06-23	12.860	13.170	12.760	12.910	12.707	4,749,902
2026-06-22	12.980	13.080	12.480	12.840	12.638	6,248,445
2026-06-18	12.960	13.110	12.710	12.970	12.766	4,588,800
2026-06-17	13.250	13.360	12.900	13.000	12.796	6,670,126
2026-06-16	13.500	13.600	13.120	13.290	13.081	6,362,380
2026-06-15	13.450	13.800	13.380	13.500	13.288	6,902,562
2026-06-12	13.580	13.690	13.090	13.320	13.111	7,660,631
2026-06-11	14.190	14.400	13.150	13.480	13.268	9,416,468
2026-06-10	14.140	14.760	14.020	14.480	14.253	9,916,573
2026-06-09	14.810	14.950	13.900	14.250	14.026	10,839,203
2026-06-08	15.140	15.960	14.510	14.550	14.321	14,460,234
2026-06-05	15.190	16.780	15.000	15.680	15.434	20,570,297
2026-06-04	14.010	15.400	13.650	15.400	15.158	14,058,225
2026-06-03	13.700	14.310	13.560	14.000	13.780	8,265,196
2026-06-02	14.690	14.690	13.400	13.730	13.514	11,483,165
2026-06-01	14.370	14.870	14.280	14.690	14.459	6,293,746
2026-05-29	14.710	14.760	14.290	14.350	14.125	6,109,311
2026-05-28	14.280	14.850	14.230	14.710	14.479	9,216,078
2026-05-27	14.660	14.680	14.130	14.260	14.036	9,525,683
2026-05-26	15.320	15.350	14.520	14.760	14.528	15,251,834
2026-05-25	16.180	16.210	15.260	15.340	15.099	9,961,670
2026-05-22	16.170	16.360	15.990	16.180	15.926	7,027,211
2026-05-21	16.830	17.070	16.100	16.160	15.906	11,641,180
2026-05-20	17.630	17.700	16.680	16.830	16.566	13,525,704
2026-05-19	18.410	18.600	17.160	17.170	16.900	20,831,589
2026-05-18	21.140	21.200	19.070	19.070	18.770	18,364,564
2026-05-15	19.500	21.190	19.350	21.190	20.857	12,040,704
2026-05-14	19.390	19.960	18.960	19.260	18.957	7,745,950
2026-05-13	19.850	20.180	19.280	19.380	19.076	8,281,350
2026-05-12	20.440	20.800	19.770	19.970	19.656	7,293,123
2026-05-11	20.020	20.860	19.980	20.540	20.217	8,741,825
2026-05-08	19.880	20.370	19.690	20.150	19.833	8,393,902
2026-05-07	19.770	20.550	19.770	19.880	19.568	10,248,232
2026-05-06	19.970	20.150	19.450	19.730	19.420	11,808,673
2026-04-30	19.790	20.780	19.750	20.170	19.853	17,289,381
2026-04-29	19.280	20.290	19.150	19.680	19.371	12,635,188
2026-04-28	18.310	19.840	18.110	19.230	18.928	17,411,777
2026-04-27	18.480	19.090	18.250	18.870	18.574	8,012,489
2026-04-24	17.990	18.660	17.940	18.440	18.150	6,816,148
2026-04-23	18.460	18.560	18.000	18.080	17.796	4,842,730

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2000 CNY
2025-07-03	0.1500 CNY
2024-07-05	0.1000 CNY
2021-07-06	0.1500 CNY
2019-07-05	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.