WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	35.580	36.360	34.800	36.200	36.200	2,966,367
2023-10-27	36.970	37.200	34.340	35.760	35.760	5,428,127
2023-10-26	37.170	38.300	36.700	38.110	38.110	1,423,266
2023-10-25	37.400	38.690	37.180	37.550	37.550	1,389,632
2023-10-24	37.020	37.570	36.640	37.090	37.090	1,081,481
2023-10-23	37.560	37.690	36.520	36.770	36.770	876,500
2023-10-20	38.220	38.830	37.530	37.610	37.610	1,068,813
2023-10-19	37.760	38.730	37.600	38.220	38.220	1,357,300
2023-10-18	38.820	39.000	37.830	37.890	37.890	1,183,923
2023-10-17	39.050	39.540	38.500	39.010	39.010	1,124,000
2023-10-16	40.350	40.350	38.990	39.270	39.270	1,354,387
2023-10-13	40.310	40.890	40.000	40.100	40.100	1,193,280
2023-10-12	40.520	40.980	40.050	40.700	40.700	1,756,563
2023-10-11	40.820	41.200	39.880	40.590	40.590	1,782,067
2023-10-10	41.100	41.420	40.560	40.650	40.650	1,043,802
2023-10-09	41.620	41.670	40.520	41.070	41.070	1,811,687
2023-09-28	41.910	42.350	40.900	41.800	41.800	2,331,351
2023-09-27	41.690	42.300	41.090	42.060	42.060	2,423,723
2023-09-26	40.470	42.490	40.400	41.790	41.790	3,515,160
2023-09-25	40.320	41.900	40.200	40.900	40.900	3,229,652
2023-09-22	38.060	39.980	38.050	39.910	39.910	3,082,782
2023-09-21	37.860	38.730	37.210	38.290	38.290	2,114,000
2023-09-20	37.930	39.200	37.930	37.950	37.950	2,084,641
2023-09-19	38.250	38.310	37.550	38.150	38.150	1,411,975
2023-09-18	37.790	39.230	37.510	38.410	38.410	1,359,550
2023-09-15	38.250	38.480	37.620	38.110	38.110	1,056,775
2023-09-14	38.560	38.680	37.770	38.050	38.050	1,097,500
2023-09-13	39.200	39.200	38.250	38.500	38.500	1,390,300
2023-09-12	39.800	39.890	39.100	39.100	39.100	971,662
2023-09-11	39.600	40.140	38.850	39.800	39.800	1,786,093
2023-09-08	38.980	40.460	38.780	39.600	39.600	1,698,700
2023-09-07	39.780	39.980	38.800	39.130	39.130	2,022,422
2023-09-06	39.960	40.300	39.420	39.990	39.990	1,663,568
2023-09-05	39.940	41.430	39.800	40.000	40.000	3,295,560
2023-09-04	39.240	40.490	39.120	39.930	39.930	3,912,385
2023-09-01	38.770	39.280	38.200	39.120	39.120	2,066,500
2023-08-31	39.120	39.490	38.530	38.600	38.600	1,804,085
2023-08-30	39.600	40.040	38.700	39.150	39.150	4,037,915
2023-08-29	34.900	38.400	34.800	38.400	38.400	2,732,865
2023-08-28	37.990	37.990	34.850	34.910	34.910	2,244,400
2023-08-25	36.470	36.820	34.900	35.150	35.150	2,955,720
2023-08-24	37.080	37.700	36.350	36.880	36.880	1,941,858
2023-08-23	35.920	38.080	35.660	36.880	36.880	4,719,288
2023-08-22	34.800	35.690	34.140	35.400	35.400	1,881,177
2023-08-21	36.670	36.800	34.690	34.730	34.730	2,011,705
2023-08-18	37.090	38.170	36.550	36.570	36.570	1,395,100
2023-08-17	35.800	37.500	35.540	37.060	37.060	2,196,248
2023-08-16	36.290	36.550	35.810	35.850	35.850	1,103,037
2023-08-15	37.580	37.860	36.000	36.290	36.290	2,065,201
2023-08-14	37.440	37.670	36.800	37.460	37.460	1,305,800
2023-08-11	38.800	38.800	37.380	37.400	37.400	1,546,973
2023-08-10	38.190	38.780	38.150	38.460	38.460	1,338,230
2023-08-09	39.000	39.010	38.090	38.250	38.250	1,402,482
2023-08-08	39.430	39.720	38.990	39.040	39.040	1,028,906
2023-08-07	40.060	40.380	39.200	39.450	39.450	2,407,802
2023-08-04	40.440	41.060	39.900	40.060	40.060	1,952,168
2023-08-03	41.030	41.460	40.090	40.220	40.220	2,069,000
2023-08-02	41.090	42.140	40.610	40.850	40.850	2,155,157
2023-08-01	41.650	42.750	40.720	41.270	41.270	3,437,152
2023-07-31	40.100	41.650	39.200	41.270	41.270	5,674,114

← NewerPage 13 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.