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
2026-04-23	18.460	18.560	18.000	18.080	17.796	4,842,730
2026-04-22	18.250	18.670	18.160	18.460	18.170	6,861,102
2026-04-21	18.160	18.360	17.700	18.250	17.963	6,174,053
2026-04-20	17.910	18.350	17.840	18.170	17.885	5,446,763
2026-04-17	17.910	18.330	17.750	18.010	17.727	7,865,831
2026-04-16	17.800	18.300	17.540	17.930	17.648	5,173,845
2026-04-15	17.870	18.170	17.710	17.830	17.550	4,349,490
2026-04-14	17.780	18.100	17.570	17.900	17.619	6,079,505
2026-04-13	18.020	18.140	17.600	17.770	17.491	6,749,120
2026-04-10	18.640	18.760	18.110	18.220	17.934	8,469,396
2026-04-09	18.310	18.950	18.300	18.630	18.337	8,553,200
2026-04-08	18.320	18.550	18.190	18.430	18.140	9,788,345
2026-04-07	17.480	18.850	17.480	18.520	18.229	11,204,523
2026-04-03	18.000	18.340	17.430	17.500	17.225	4,580,300
2026-04-02	18.000	18.580	17.860	17.960	17.678	6,195,736
2026-04-01	18.610	18.700	17.810	17.980	17.698	7,050,700
2026-03-31	18.110	18.790	18.030	18.490	18.200	7,044,142
2026-03-30	17.620	18.280	17.450	18.200	17.914	5,175,618
2026-03-27	17.380	17.900	17.300	17.740	17.461	5,724,800
2026-03-26	18.470	18.560	17.340	17.630	17.353	8,674,668
2026-03-25	17.680	18.360	17.640	18.300	18.013	6,441,200
2026-03-24	17.380	17.800	16.960	17.630	17.353	8,668,628
2026-03-23	17.310	17.610	16.730	16.910	16.644	10,882,110
2026-03-20	17.390	18.540	17.020	17.680	17.402	11,773,735
2026-03-19	18.490	18.640	17.280	17.380	17.107	7,400,879
2026-03-18	18.670	18.980	18.580	18.670	18.377	2,699,900
2026-03-17	19.050	19.340	18.620	18.630	18.337	4,526,578
2026-03-16	18.730	19.150	18.730	19.050	18.751	3,877,000
2026-03-13	19.270	19.340	18.750	18.790	18.495	4,306,550
2026-03-12	19.220	19.350	18.820	19.140	18.839	4,930,400
2026-03-11	19.040	19.340	18.930	19.070	18.770	3,144,771
2026-03-10	19.040	19.120	18.710	19.050	18.751	3,123,201
2026-03-09	19.290	19.300	18.150	18.820	18.524	6,928,344
2026-03-06	18.810	19.350	18.810	19.280	18.977	3,836,195
2026-03-05	19.090	19.120	18.810	18.920	18.623	3,381,348
2026-03-04	18.960	19.180	18.580	18.680	18.387	6,266,865
2026-03-03	19.360	20.040	19.050	19.090	18.790	7,057,500
2026-03-02	19.710	20.040	19.280	19.350	19.046	6,544,300
2026-02-27	19.800	20.100	19.730	19.950	19.637	3,557,350
2026-02-26	20.270	20.280	19.710	19.800	19.489	5,786,800
2026-02-25	20.470	20.770	20.130	20.210	19.893	6,071,700
2026-02-24	19.670	20.660	19.660	20.470	20.148	9,310,900
2026-02-13	19.380	19.660	19.290	19.400	19.095	3,475,000
2026-02-12	19.510	19.610	19.260	19.310	19.007	3,847,250
2026-02-11	19.700	19.700	19.440	19.510	19.204	2,460,600
2026-02-10	19.770	19.810	19.530	19.680	19.371	3,190,795
2026-02-09	20.090	20.180	19.660	19.750	19.440	4,928,400
2026-02-06	19.630	20.350	19.230	20.020	19.706	4,795,200
2026-02-05	19.710	20.610	19.610	19.840	19.528	5,894,500
2026-02-04	20.480	20.480	19.760	19.880	19.568	7,355,556
2026-02-03	19.680	20.720	19.500	20.470	20.148	12,138,488
2026-02-02	19.710	20.080	19.510	19.530	19.223	8,537,862
2026-01-30	19.100	19.900	19.050	19.830	19.519	15,069,830
2026-01-29	18.240	19.240	18.100	19.000	18.702	12,811,300
2026-01-28	18.340	18.900	18.230	18.370	18.081	8,432,900
2026-01-27	18.880	18.970	18.280	18.520	18.229	6,236,850
2026-01-26	18.900	19.200	18.670	18.820	18.524	7,952,796
2026-01-23	18.990	19.480	18.890	19.190	18.889	9,182,848
2026-01-22	18.990	19.230	18.850	19.010	18.711	7,381,151
2026-01-21	18.930	19.270	18.480	19.090	18.790	11,004,955

← NewerPage 3 of 21 · 1,218 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.