WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	43.190	45.680	43.150	45.200	45.200	2,045,150
2026-10-19	42.390	43.890	41.800	43.660	43.660	1,571,765
2026-10-16	42.810	43.260	42.100	42.400	42.400	946,500
2026-10-15	42.900	43.150	41.980	42.300	42.300	1,468,999
2026-10-14	44.330	44.360	43.480	43.560	43.560	989,300
2026-10-13	44.100	44.740	43.350	44.320	44.320	1,314,367
2026-10-12	44.850	45.010	44.370	44.500	44.500	1,103,793
2026-10-09	44.390	45.400	43.320	45.110	45.110	1,679,300
2026-10-08	46.290	46.290	43.900	44.150	44.150	2,145,711
2026-09-30	46.400	46.800	45.680	46.010	46.010	992,249
2026-09-29	45.180	46.290	45.180	46.180	46.180	924,793
2026-09-28	46.150	46.490	45.150	45.500	45.500	1,346,530
2026-09-24	46.510	47.140	46.280	46.370	46.370	1,135,200
2026-09-23	46.810	47.050	46.440	46.710	46.710	973,850
2026-09-22	47.010	47.280	46.700	46.880	46.880	1,224,202
2026-09-21	46.810	47.530	46.750	46.830	46.830	1,356,200
2026-09-18	46.730	47.380	46.730	46.850	46.850	1,500,900
2026-09-17	46.140	47.050	46.020	46.730	46.730	1,723,331
2026-09-16	45.450	46.500	45.250	46.420	46.420	1,189,100
2026-09-15	46.000	46.240	45.570	45.580	45.580	971,650
2026-09-14	45.500	46.620	45.250	46.000	46.000	1,031,131
2026-09-11	45.590	45.980	45.000	45.590	45.590	1,569,800
2026-09-10	47.100	47.100	45.920	46.080	46.080	1,590,600
2026-09-09	47.680	48.290	47.240	47.460	47.460	1,141,812
2026-09-08	48.560	48.980	47.700	47.880	47.880	1,384,520
2026-09-07	47.100	49.200	47.080	48.560	48.560	2,363,042
2026-09-04	48.100	48.510	46.930	47.130	47.130	1,445,190
2026-09-03	47.610	48.460	47.560	48.030	48.030	1,443,845
2026-09-02	47.470	47.770	47.120	47.340	47.340	969,100
2026-09-01	48.010	48.230	47.500	47.990	47.990	2,124,912
2026-08-31	46.700	48.560	46.360	48.350	48.350	2,941,367
2026-08-28	47.010	47.980	46.840	46.880	46.880	2,212,540
2026-08-27	47.860	48.480	46.490	47.010	47.010	3,196,920
2026-08-26	44.750	45.690	44.720	45.400	45.400	1,576,492
2026-08-25	43.260	45.360	43.000	45.130	45.130	1,677,392
2026-08-24	45.310	45.780	43.080	43.690	43.690	2,889,964
2026-08-21	45.250	45.640	44.660	45.370	45.370	2,099,464
2026-08-20	45.420	46.100	44.880	45.710	45.710	2,090,915
2026-08-19	48.770	48.770	45.050	45.110	45.110	5,469,864
2026-08-18	49.660	49.790	48.510	49.260	49.260	2,966,500
2026-08-17	48.800	49.700	48.700	49.620	49.620	2,299,700
2026-08-14	48.830	49.550	47.610	48.450	48.450	1,935,800
2026-08-13	50.200	50.390	48.500	48.530	48.530	2,505,374
2026-08-12	49.880	50.560	49.660	50.170	50.170	1,322,944
2026-08-11	50.300	50.730	49.390	49.790	49.790	2,733,944
2026-08-10	51.440	51.550	49.900	50.400	50.400	2,771,390
2026-08-07	51.270	51.820	50.360	51.380	51.380	2,489,415
2026-08-06	51.190	52.290	51.030	51.370	51.370	1,845,600
2026-08-05	51.490	52.190	51.000	51.820	51.820	2,605,500
2026-08-04	51.510	52.000	51.000	51.570	51.570	1,686,008
2026-08-03	49.690	51.590	49.370	51.300	51.300	2,748,050
2026-07-31	48.910	50.500	48.550	49.830	49.830	3,153,177
2026-07-30	47.500	48.650	46.960	47.930	47.930	2,203,705
2026-07-29	46.960	48.150	46.070	48.020	48.020	2,298,295
2026-07-28	47.110	48.240	46.640	46.700	46.700	1,950,800
2026-07-27	47.100	48.400	46.870	47.910	47.910	1,600,990
2026-07-24	47.330	47.780	46.780	47.000	47.000	1,647,400
2026-07-23	47.450	48.290	46.500	48.240	48.240	2,329,300
2026-07-22	48.260	48.340	46.370	46.500	46.500	3,093,100
2026-07-21	47.990	49.100	46.890	48.680	48.680	3,722,100

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.1800 CNY
2022-06-08	0.2600 CNY
2021-07-01	0.2800 CNY
2020-07-17	0.1600 CNY
2019-07-05	0.1500 CNY

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