WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	28.610	28.820	27.880	28.300	28.300	2,134,604
2024-01-22	30.330	30.560	28.200	28.480	28.480	3,278,504
2024-01-19	31.090	31.410	30.530	30.640	30.640	1,664,308
2024-01-18	31.490	31.810	30.310	31.180	31.180	2,489,426
2024-01-17	33.180	33.190	31.660	31.720	31.720	1,538,689
2024-01-16	33.380	33.450	32.520	33.080	33.080	1,894,150
2024-01-15	33.160	33.570	32.030	33.570	33.570	2,383,900
2024-01-12	34.410	34.580	33.300	33.310	33.310	1,716,600
2024-01-11	34.050	34.650	33.810	34.550	34.550	1,344,400
2024-01-10	34.910	34.910	33.790	34.250	34.250	1,245,980
2024-01-09	34.150	35.130	34.000	34.790	34.790	1,438,076
2024-01-08	35.140	35.140	33.910	33.980	33.980	1,810,700
2024-01-05	35.910	36.470	34.560	34.900	34.900	1,901,432
2024-01-04	36.580	36.740	35.710	35.910	35.910	1,651,745
2024-01-03	37.350	37.530	36.070	36.610	36.610	1,970,712
2024-01-02	37.490	37.990	37.430	37.470	37.470	1,598,560
2023-12-29	36.700	37.720	36.500	37.560	37.560	1,950,214
2023-12-28	35.640	36.770	35.300	36.600	36.600	2,067,880
2023-12-27	35.810	36.010	35.570	35.830	35.830	836,946
2023-12-26	36.610	36.940	35.550	35.900	35.900	1,037,400
2023-12-25	36.820	37.090	36.430	36.940	36.940	841,200
2023-12-22	37.390	37.580	36.500	36.800	36.800	1,082,167
2023-12-21	36.800	37.780	36.200	37.230	37.230	1,239,600
2023-12-20	37.280	38.000	36.810	36.930	36.930	1,187,300
2023-12-19	36.630	37.470	36.360	37.270	37.270	970,668
2023-12-18	37.010	37.530	36.600	36.650	36.650	1,271,300
2023-12-15	37.890	38.500	37.010	37.170	37.170	1,289,100
2023-12-14	38.330	39.100	37.780	37.810	37.810	1,196,396
2023-12-13	37.560	39.250	37.560	38.330	38.330	1,489,965
2023-12-12	38.240	38.500	37.670	38.030	38.030	973,340
2023-12-11	37.970	38.500	37.250	38.480	38.480	1,173,900
2023-12-08	37.780	39.300	37.770	38.030	38.030	1,844,905
2023-12-07	37.520	37.950	37.110	37.780	37.780	817,700
2023-12-06	37.630	38.370	37.420	37.500	37.500	901,772
2023-12-05	39.010	39.190	37.720	37.720	37.720	1,311,180
2023-12-04	39.290	39.900	39.070	39.140	39.140	954,282
2023-12-01	39.280	39.400	38.630	39.240	39.240	986,100
2023-11-30	39.880	40.410	39.000	39.520	39.520	1,212,445
2023-11-29	39.760	41.040	39.760	40.000	40.000	1,660,229
2023-11-28	38.900	39.940	38.750	39.810	39.810	1,617,039
2023-11-27	38.060	39.060	38.060	38.900	38.900	1,233,060
2023-11-24	39.500	39.930	38.150	38.390	38.390	1,385,641
2023-11-23	38.850	39.780	38.850	39.610	39.610	1,175,636
2023-11-22	40.130	40.390	38.930	38.970	38.970	1,088,129
2023-11-21	40.950	41.050	39.950	40.130	40.130	1,549,900
2023-11-20	39.680	41.220	39.680	40.950	40.950	2,273,300
2023-11-17	38.850	39.570	38.820	39.550	39.550	1,157,900
2023-11-16	39.420	39.560	39.010	39.010	39.010	1,072,166
2023-11-15	39.300	40.200	39.120	39.570	39.570	1,744,200
2023-11-14	38.830	39.580	38.630	39.210	39.210	1,317,880
2023-11-13	38.520	39.290	38.210	38.990	38.990	1,760,424
2023-11-10	38.690	38.970	38.360	38.590	38.590	1,036,100
2023-11-09	39.010	39.500	38.600	38.810	38.810	1,927,058
2023-11-08	39.010	39.380	38.770	39.150	39.150	1,254,600
2023-11-07	40.050	40.050	39.140	39.370	39.370	2,029,487
2023-11-06	37.830	40.300	37.690	40.060	40.060	3,462,965
2023-11-03	36.500	38.550	36.310	37.930	37.930	3,453,193
2023-11-02	36.300	36.730	35.740	35.770	35.770	1,886,627
2023-11-01	36.000	36.400	35.650	36.220	36.220	1,535,284
2023-10-31	36.070	36.300	35.440	35.820	35.820	1,616,901

← NewerPage 12 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.