WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	38.600	39.100	37.410	38.880	38.880	3,009,624
2023-07-27	38.430	39.370	38.240	38.610	38.610	3,461,188
2023-07-26	39.300	39.930	38.310	38.400	38.400	4,348,590
2023-07-25	36.970	39.850	36.960	39.850	39.850	4,985,861
2023-07-24	36.660	36.660	35.860	36.230	36.230	1,320,138
2023-07-21	36.130	36.930	36.020	36.620	36.620	1,783,492
2023-07-20	36.850	37.460	36.300	36.320	36.320	2,296,413
2023-07-19	36.760	37.260	36.170	37.090	37.090	2,303,375
2023-07-18	36.610	37.260	36.300	36.760	36.760	2,558,304
2023-07-17	36.930	37.020	36.370	36.690	36.690	978,400
2023-07-14	37.460	37.700	36.980	37.060	37.060	1,822,495
2023-07-13	37.800	38.090	37.140	37.250	37.250	2,427,300
2023-07-12	38.950	39.300	37.880	37.970	37.970	1,367,129
2023-07-11	38.250	39.380	37.970	38.940	38.940	1,582,800
2023-07-10	39.250	39.640	37.970	38.080	38.080	1,967,400
2023-07-07	40.500	40.500	39.000	39.170	39.170	2,308,867
2023-07-06	40.250	41.070	39.630	40.420	40.420	1,498,300
2023-07-05	40.690	41.600	39.990	40.100	40.100	1,761,700
2023-07-04	40.060	41.330	40.050	40.860	40.860	1,987,814
2023-07-03	41.220	42.090	40.130	40.260	40.260	2,936,422
2023-06-30	41.510	42.000	41.160	41.310	41.310	2,690,476
2023-06-29	39.350	42.350	39.350	41.660	41.660	4,473,725
2023-06-28	39.450	39.710	38.100	38.990	38.990	1,771,507
2023-06-27	39.200	40.500	38.420	39.710	39.530	1,886,100
2023-06-26	40.000	40.890	38.740	38.900	38.724	2,930,014
2023-06-21	41.210	41.620	40.000	40.130	39.948	2,543,400
2023-06-20	39.870	42.480	39.030	41.220	41.033	4,232,990
2023-06-19	39.000	40.080	38.700	39.470	39.291	2,765,066
2023-06-16	38.140	39.200	37.770	39.020	38.843	2,582,927
2023-06-15	35.470	38.060	35.110	37.770	37.599	3,140,239
2023-06-14	35.030	35.750	34.320	35.390	35.230	1,238,005
2023-06-13	34.900	35.640	34.820	35.070	34.911	831,699
2023-06-12	34.080	35.270	33.900	35.050	34.891	1,110,038
2023-06-09	34.940	35.050	33.930	34.250	34.095	1,148,159
2023-06-08	35.730	35.750	34.500	34.840	34.682	1,205,994
2023-06-07	36.170	36.390	35.550	35.650	35.488	983,120
2023-06-06	37.480	37.720	36.140	36.170	36.006	1,433,900
2023-06-05	38.340	38.340	37.650	37.790	37.619	983,903
2023-06-02	38.290	38.650	37.820	38.260	38.087	1,185,595
2023-06-01	38.810	38.810	37.960	38.260	38.087	1,452,022
2023-05-31	38.790	39.810	38.070	39.050	38.873	2,186,853
2023-05-30	39.120	39.600	38.430	38.690	38.515	1,024,934
2023-05-29	38.520	39.340	38.510	39.120	38.943	1,507,835
2023-05-26	38.780	38.800	37.790	38.580	38.405	1,506,509
2023-05-25	38.500	39.250	38.220	38.740	38.564	1,299,027
2023-05-24	38.580	39.390	38.360	38.870	38.694	1,657,381
2023-05-23	38.820	39.640	38.560	38.660	38.485	1,761,040
2023-05-22	38.940	38.940	38.050	38.820	38.644	1,780,520
2023-05-19	38.350	39.240	37.880	38.940	38.764	2,792,395
2023-05-18	37.160	38.350	37.140	37.870	37.698	2,036,400
2023-05-17	36.410	37.250	36.410	37.130	36.962	1,016,400
2023-05-16	35.990	36.860	35.990	36.420	36.255	1,270,045
2023-05-15	35.020	36.110	35.020	36.090	35.926	856,780
2023-05-12	36.170	36.590	35.300	35.420	35.259	953,200
2023-05-11	36.580	36.820	36.010	36.200	36.036	907,900
2023-05-10	35.370	36.550	35.370	36.200	36.036	779,367
2023-05-09	36.620	36.800	35.450	35.530	35.369	1,199,093
2023-05-08	36.630	36.990	36.040	36.870	36.703	1,089,900
2023-05-05	36.860	36.900	35.900	36.420	36.255	1,052,100
2023-05-04	36.820	37.800	36.520	36.900	36.733	1,565,400

← NewerPage 14 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.