WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	36.770	37.200	36.330	36.900	36.733	1,056,800
2023-04-27	35.470	36.930	35.010	36.770	36.603	1,662,500
2023-04-26	35.380	37.050	35.380	36.040	35.877	1,868,940
2023-04-25	36.630	37.170	35.080	35.400	35.240	1,932,624
2023-04-24	37.500	37.530	36.750	36.990	36.822	1,370,337
2023-04-21	38.780	39.150	37.120	37.250	37.081	2,070,309
2023-04-20	39.150	39.150	38.220	38.880	38.704	1,241,753
2023-04-19	39.450	39.460	38.910	38.980	38.803	945,953
2023-04-18	39.950	39.950	39.230	39.400	39.221	988,600
2023-04-17	39.230	41.000	39.220	39.740	39.560	2,324,000
2023-04-14	40.260	40.490	38.550	39.260	39.082	4,141,000
2023-04-13	41.300	41.400	40.120	40.260	40.078	1,137,028
2023-04-12	40.750	41.260	40.660	41.090	40.904	1,297,457
2023-04-11	41.320	41.320	40.600	40.740	40.555	1,377,118
2023-04-10	41.420	42.260	41.360	41.560	41.372	1,769,723
2023-04-07	41.340	41.650	41.030	41.280	41.093	1,423,470
2023-04-06	40.530	41.370	39.910	41.270	41.083	1,648,921
2023-04-04	42.010	42.380	39.900	40.560	40.376	3,407,731
2023-04-03	43.490	43.880	41.810	42.270	42.078	2,909,800
2023-03-31	43.850	44.360	43.200	43.660	43.462	1,226,900
2023-03-30	44.190	44.970	43.260	43.580	43.383	2,420,987
2023-03-29	45.100	45.180	44.300	44.620	44.418	1,430,700
2023-03-28	45.300	45.770	44.850	45.130	44.925	1,509,600
2023-03-27	45.310	46.370	44.800	45.020	44.816	1,482,573
2023-03-24	45.400	45.870	44.670	45.310	45.105	1,469,176
2023-03-23	45.390	45.800	44.890	45.280	45.075	1,059,142
2023-03-22	45.670	45.870	44.810	45.270	45.065	924,766
2023-03-21	44.800	45.680	44.360	45.440	45.234	1,252,535
2023-03-20	45.380	45.380	44.000	44.800	44.597	1,974,647
2023-03-17	46.030	46.250	45.000	45.190	44.985	1,151,075
2023-03-16	46.950	46.990	45.400	45.500	45.294	1,285,847
2023-03-15	48.090	48.640	46.780	47.000	46.787	801,000
2023-03-14	48.650	48.980	47.000	47.660	47.444	897,400
2023-03-13	47.720	49.250	47.500	48.990	48.768	957,192
2023-03-10	48.020	48.380	47.100	47.660	47.444	871,955
2023-03-09	49.200	49.200	47.920	48.240	48.021	619,180
2023-03-08	49.560	49.710	48.200	48.820	48.599	997,200
2023-03-07	50.790	50.790	49.080	49.210	48.987	702,881
2023-03-06	50.650	50.800	49.840	50.390	50.162	635,943
2023-03-03	51.520	52.410	50.160	50.380	50.152	1,051,864
2023-03-02	51.330	52.720	51.160	51.850	51.615	1,375,508
2023-03-01	51.190	51.450	49.770	51.100	50.868	1,515,000
2023-02-28	50.590	51.640	50.050	50.570	50.341	1,073,516
2023-02-27	50.210	50.840	49.340	50.030	49.803	991,515
2023-02-24	51.730	51.730	50.200	50.750	50.520	858,381
2023-02-23	52.000	52.940	51.120	51.690	51.456	1,030,571
2023-02-22	52.150	52.360	51.390	52.010	51.774	669,190
2023-02-21	52.550	53.130	51.220	52.300	52.063	1,391,775
2023-02-20	51.500	52.720	50.000	52.250	52.013	1,712,300
2023-02-17	51.880	51.970	50.250	51.080	50.849	1,560,125
2023-02-16	52.150	53.340	51.410	51.820	51.585	2,435,919
2023-02-15	51.500	54.090	50.910	52.310	52.073	3,036,261
2023-02-14	50.990	52.220	50.510	50.990	50.759	1,340,875
2023-02-13	49.210	51.180	48.850	50.770	50.540	2,183,901
2023-02-10	50.180	50.390	48.850	49.130	48.907	1,080,343
2023-02-09	48.600	50.380	48.210	50.180	49.953	1,564,430
2023-02-08	50.940	51.080	48.630	48.680	48.459	1,655,547
2023-02-07	49.510	52.350	49.210	50.930	50.699	3,086,099
2023-02-06	50.000	50.010	48.610	49.450	49.226	1,126,039
2023-02-03	50.490	50.490	49.000	50.130	49.903	1,199,100

← NewerPage 15 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.