WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	50.000	50.470	49.290	50.250	50.022	1,484,701
2023-02-01	49.810	49.990	48.530	49.770	49.544	1,971,970
2023-01-31	48.370	50.650	48.030	49.610	49.385	1,829,898
2023-01-30	47.770	49.550	47.660	48.710	48.489	1,655,943
2023-01-20	48.770	50.340	47.970	47.980	47.763	1,589,000
2023-01-19	46.720	47.640	46.710	47.630	47.414	706,200
2023-01-18	45.830	47.490	45.500	47.160	46.946	1,346,700
2023-01-17	46.060	46.150	45.000	45.550	45.344	540,600
2023-01-16	45.650	46.420	45.080	45.820	45.612	1,024,415
2023-01-13	45.290	45.660	44.490	45.650	45.443	902,400
2023-01-12	45.080	45.850	44.900	45.180	44.975	796,200
2023-01-11	46.720	47.480	45.200	45.510	45.304	1,575,621
2023-01-10	46.350	46.550	45.530	46.430	46.220	1,023,904
2023-01-09	47.450	47.770	46.110	46.210	46.001	1,479,529
2023-01-06	48.900	48.900	46.500	47.380	47.165	1,593,450
2023-01-05	47.960	49.100	47.830	48.250	48.031	821,086
2023-01-04	48.000	48.330	47.230	48.150	47.932	815,800
2023-01-03	46.010	48.270	45.000	47.840	47.623	1,651,583
2022-12-30	46.000	46.270	44.220	45.320	45.115	1,289,283
2022-12-29	46.050	47.380	45.740	45.790	45.582	1,465,522
2022-12-28	48.160	48.160	46.000	46.100	45.891	1,003,079
2022-12-27	48.500	48.740	46.860	47.850	47.633	744,600
2022-12-26	46.300	48.000	45.700	47.960	47.743	979,014
2022-12-23	45.900	46.930	45.030	45.790	45.582	826,867
2022-12-22	47.220	47.220	45.400	45.730	45.523	908,682
2022-12-21	47.120	47.390	46.020	47.090	46.877	938,700
2022-12-20	46.840	47.440	46.360	47.060	46.847	736,700
2022-12-19	49.600	49.600	46.600	47.060	46.847	1,075,481
2022-12-16	49.750	49.750	47.500	47.690	47.474	2,075,278
2022-12-15	49.080	49.900	48.030	49.780	49.554	1,692,788
2022-12-14	50.090	50.450	48.480	48.850	48.629	2,196,435
2022-12-13	52.180	52.180	49.800	50.080	49.853	1,873,654
2022-12-12	52.000	52.780	51.000	51.800	51.565	1,329,215
2022-12-09	50.750	52.000	49.590	51.700	51.466	1,737,678
2022-12-08	50.500	52.450	49.040	50.800	50.570	2,575,372
2022-12-07	51.000	52.300	49.700	50.010	49.783	1,688,378
2022-12-06	52.630	52.630	50.110	51.000	50.769	2,292,889
2022-12-05	51.800	52.260	50.170	52.020	51.784	2,494,125
2022-12-02	49.900	53.220	49.450	50.800	50.570	4,323,750
2022-12-01	50.660	50.660	48.630	49.760	49.534	2,705,600
2022-11-30	50.100	50.100	48.250	48.480	48.260	2,784,436
2022-11-29	46.390	50.200	46.000	50.100	49.873	5,639,349
2022-11-28	44.450	45.800	44.000	45.670	45.463	2,329,376
2022-11-25	46.590	46.600	44.010	44.500	44.298	2,961,940
2022-11-24	46.950	46.950	45.600	46.140	45.931	1,816,334
2022-11-23	47.150	47.290	44.460	46.190	45.981	4,166,200
2022-11-22	49.640	49.640	46.780	47.050	46.837	3,599,094
2022-11-21	47.990	50.320	45.800	49.640	49.415	9,222,680
2022-11-18	45.310	48.350	44.200	48.350	48.131	9,505,424
2022-11-17	43.400	44.200	42.750	43.950	43.751	2,877,461
2022-11-16	42.870	43.620	41.580	43.380	43.183	4,394,811
2022-11-15	40.310	42.650	39.700	42.120	41.929	3,054,248
2022-11-14	42.020	42.550	39.920	40.300	40.117	2,619,236
2022-11-11	41.400	42.490	41.170	41.450	41.262	3,289,190
2022-11-10	40.580	41.310	38.950	41.100	40.914	3,822,705
2022-11-09	43.330	44.000	40.950	40.970	40.784	4,684,538
2022-11-08	45.030	45.240	42.700	43.730	43.532	4,662,506
2022-11-07	43.160	45.000	40.690	45.000	44.796	6,371,099
2022-11-04	43.000	44.300	41.790	43.580	43.383	4,990,959
2022-11-03	42.840	43.020	41.600	42.270	42.078	2,349,439

← NewerPage 16 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.