WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	28.830	29.720	28.800	29.350	29.350	1,889,718
2024-04-25	28.550	29.190	28.420	29.160	29.160	1,580,800
2024-04-24	28.040	28.950	27.870	28.860	28.860	1,877,649
2024-04-23	27.360	28.250	27.320	28.100	28.100	2,127,800
2024-04-22	27.020	27.880	26.450	27.490	27.490	1,484,749
2024-04-19	27.080	27.340	26.850	27.100	27.100	1,321,600
2024-04-18	26.970	27.950	26.200	27.500	27.500	2,179,010
2024-04-17	25.800	27.070	25.800	26.950	26.950	1,838,576
2024-04-16	27.340	27.350	25.630	25.700	25.700	2,178,775
2024-04-15	28.070	28.380	26.840	27.350	27.350	1,742,920
2024-04-12	28.500	28.540	27.950	28.030	28.030	1,117,925
2024-04-11	27.910	28.680	27.710	28.220	28.220	1,023,023
2024-04-10	28.970	29.200	27.830	28.280	28.280	1,378,925
2024-04-09	28.360	29.020	28.300	28.970	28.970	1,109,436
2024-04-08	29.470	29.470	28.210	28.300	28.300	1,666,260
2024-04-03	29.780	29.880	29.000	29.350	29.350	1,373,700
2024-04-02	30.270	30.450	29.500	29.900	29.900	1,459,615
2024-04-01	29.900	30.310	29.790	30.270	30.270	1,289,500
2024-03-29	29.370	29.620	28.800	29.600	29.600	939,700
2024-03-28	28.640	29.900	28.410	29.500	29.500	1,893,400
2024-03-27	29.740	29.740	28.240	28.380	28.380	1,587,041
2024-03-26	29.910	30.180	29.040	29.550	29.550	1,722,400
2024-03-25	30.790	31.040	29.840	29.900	29.900	2,067,800
2024-03-22	31.670	31.890	30.650	30.920	30.920	1,933,035
2024-03-21	31.630	32.140	31.140	31.640	31.640	1,936,435
2024-03-20	31.680	31.890	31.150	31.730	31.730	2,019,990
2024-03-19	31.910	32.490	31.620	31.650	31.650	2,185,661
2024-03-18	31.450	32.070	31.020	32.040	32.040	3,192,610
2024-03-15	30.310	31.350	30.040	31.310	31.310	2,982,375
2024-03-14	30.690	31.500	29.870	30.350	30.350	2,465,100
2024-03-13	30.400	30.970	30.230	30.580	30.580	2,220,490
2024-03-12	29.750	30.650	29.670	30.490	30.490	3,004,134
2024-03-11	29.440	29.710	29.190	29.710	29.710	2,154,766
2024-03-08	29.200	29.660	28.880	29.530	29.530	1,900,800
2024-03-07	29.790	30.520	29.260	29.260	29.260	3,226,149
2024-03-06	28.720	29.700	28.720	29.380	29.380	2,134,965
2024-03-05	29.410	29.590	28.770	28.850	28.850	2,039,100
2024-03-04	29.710	29.800	28.820	29.550	29.550	2,069,759
2024-03-01	29.000	29.770	28.820	29.420	29.420	2,643,919
2024-02-29	27.630	28.980	27.510	28.970	28.970	3,451,800
2024-02-28	30.470	30.880	27.630	27.700	27.700	4,424,941
2024-02-27	29.590	30.470	29.300	30.470	30.470	2,455,295
2024-02-26	29.750	30.640	29.500	29.990	29.990	3,437,676
2024-02-23	27.900	28.980	27.580	28.800	28.800	2,204,495
2024-02-22	27.230	27.880	27.020	27.840	27.840	1,675,432
2024-02-21	27.290	28.100	27.020	27.230	27.230	2,532,499
2024-02-20	26.340	27.630	25.910	27.500	27.500	2,884,571
2024-02-19	26.500	26.930	25.820	26.580	26.580	3,528,670
2024-02-08	23.270	25.600	23.120	25.490	25.490	3,912,793
2024-02-07	23.280	24.090	22.600	23.270	23.270	4,692,344
2024-02-06	21.550	23.580	20.440	23.110	23.110	4,470,265
2024-02-05	24.220	24.240	22.160	22.160	22.160	4,140,427
2024-02-02	26.100	26.120	23.520	24.620	24.620	3,222,061
2024-02-01	25.670	26.330	25.040	25.950	25.950	2,280,423
2024-01-31	26.840	27.210	25.460	25.490	25.490	2,436,245
2024-01-30	27.960	28.200	26.900	27.020	27.020	1,596,400
2024-01-29	28.730	28.970	27.550	27.850	27.850	1,689,400
2024-01-26	29.240	29.380	28.490	28.680	28.680	1,712,629
2024-01-25	28.570	29.300	28.100	29.230	29.230	2,089,400
2024-01-24	28.600	28.720	27.200	28.530	28.530	2,079,604

← NewerPage 11 of 21 · 1,212 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.