WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	28.680	29.100	28.280	28.850	28.850	1,144,300
2024-07-24	28.100	29.000	28.100	28.690	28.690	1,232,278
2024-07-23	29.320	29.320	28.360	28.430	28.430	1,253,400
2024-07-22	28.670	29.710	28.410	29.200	29.200	1,689,900
2024-07-19	28.010	28.990	27.910	28.660	28.660	1,441,200
2024-07-18	27.650	28.000	27.240	27.970	27.970	1,044,220
2024-07-17	27.890	28.160	27.490	27.940	27.940	1,332,700
2024-07-16	27.390	27.920	27.030	27.900	27.900	1,296,100
2024-07-15	27.640	27.950	27.090	27.210	27.210	857,173
2024-07-12	28.000	28.050	27.600	27.710	27.710	981,847
2024-07-11	28.460	28.640	27.900	28.180	28.180	1,394,165
2024-07-10	27.310	28.520	27.300	28.070	28.070	1,471,955
2024-07-09	26.660	27.650	26.380	27.600	27.600	1,729,392
2024-07-08	27.300	27.770	26.510	26.590	26.590	1,724,173
2024-07-05	27.190	27.190	27.190	27.190	27.190	0
2024-07-04	27.860	28.510	26.980	27.190	27.190	1,199,400
2024-07-03	28.080	28.250	27.610	27.680	27.680	827,200
2024-07-02	28.010	28.320	27.930	28.040	28.040	1,024,500
2024-07-01	28.630	28.790	27.510	28.100	28.100	1,539,705
2024-06-28	28.150	29.170	28.060	28.580	28.580	2,106,047
2024-06-27	29.120	29.120	28.150	28.150	28.150	1,203,600
2024-06-26	28.570	29.240	28.160	29.130	29.130	1,509,600
2024-06-25	29.020	29.750	28.240	28.580	28.580	1,950,700
2024-06-24	30.300	30.600	29.000	29.000	29.000	1,927,170
2024-06-21	31.010	31.370	30.300	30.610	30.610	1,765,228
2024-06-20	32.290	32.540	31.300	31.380	31.380	2,319,002
2024-06-19	32.220	32.940	31.860	32.510	32.510	2,005,473
2024-06-18	32.100	32.520	31.660	32.440	32.440	2,244,900
2024-06-17	32.830	32.830	31.880	32.180	32.180	2,657,842
2024-06-14	33.010	33.110	32.480	32.890	32.890	2,059,300
2024-06-13	33.020	33.370	32.620	33.310	33.310	3,044,398
2024-06-12	31.080	33.640	31.080	33.550	33.550	4,587,455
2024-06-11	31.250	31.480	30.420	31.480	31.480	1,598,380
2024-06-07	30.700	31.500	30.190	31.400	31.400	2,245,726
2024-06-06	31.560	32.100	30.330	30.630	30.630	2,895,470
2024-06-05	30.990	32.590	30.920	31.850	31.850	3,511,700
2024-06-04	31.300	31.600	30.760	31.460	31.460	1,851,693
2024-06-03	31.270	32.680	30.760	31.530	31.530	3,757,576
2024-05-31	31.250	31.490	30.980	31.110	31.110	2,058,682
2024-05-30	31.560	31.750	30.840	31.250	31.250	2,296,275
2024-05-29	31.950	32.500	31.360	31.510	31.510	4,148,011
2024-05-28	30.610	32.300	30.180	31.780	31.780	5,584,585
2024-05-27	29.490	30.830	28.810	30.610	30.610	5,123,364
2024-05-24	29.600	31.490	29.600	30.020	30.020	6,547,987
2024-05-23	29.200	29.330	28.580	28.690	28.690	760,260
2024-05-22	29.000	29.500	28.940	29.280	29.280	1,086,600
2024-05-21	29.350	29.540	28.830	28.900	28.900	1,059,100
2024-05-20	29.350	29.830	29.220	29.510	29.510	1,091,800
2024-05-17	29.380	29.670	29.080	29.250	29.250	1,457,100
2024-05-16	29.390	29.770	29.200	29.460	29.460	1,043,000
2024-05-15	29.600	29.880	29.310	29.370	29.370	864,800
2024-05-14	29.670	30.320	29.520	29.630	29.630	1,420,400
2024-05-13	29.690	30.240	29.300	29.810	29.810	1,805,000
2024-05-10	30.220	30.220	29.540	29.860	29.860	1,493,700
2024-05-09	29.290	30.500	29.110	30.150	30.150	2,156,120
2024-05-08	29.970	30.030	29.140	29.160	29.160	1,155,900
2024-05-07	29.790	30.170	29.650	29.940	29.940	1,326,881
2024-05-06	29.800	29.800	29.460	29.750	29.750	1,455,822
2024-04-30	29.720	29.780	29.050	29.190	29.190	1,387,555
2024-04-29	29.600	30.140	29.510	29.720	29.720	2,111,718

← NewerPage 10 of 21 · 1,217 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.