WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	42.840	43.020	41.600	42.270	42.078	2,349,439
2022-11-02	43.460	44.290	42.430	42.760	42.566	2,788,606
2022-11-01	42.770	43.580	42.000	43.360	43.164	2,277,692
2022-10-31	40.880	43.700	40.740	42.330	42.138	3,707,086
2022-10-28	44.800	45.440	41.170	41.170	40.983	5,316,345
2022-10-27	46.770	47.980	45.580	45.740	45.533	2,527,007
2022-10-26	45.880	47.750	44.500	47.270	47.056	3,364,731
2022-10-25	44.500	47.080	44.400	45.880	45.672	4,263,502
2022-10-24	41.550	45.730	41.550	45.000	44.796	4,686,031
2022-10-21	41.470	42.120	40.250	41.700	41.511	2,200,869
2022-10-20	43.660	43.710	40.970	41.060	40.874	3,934,019
2022-10-19	43.290	44.180	42.600	43.180	42.984	1,847,187
2022-10-18	44.460	44.690	43.020	43.580	43.383	3,619,809
2022-10-17	40.990	43.710	39.140	43.700	43.502	9,192,394
2022-10-14	36.630	39.780	36.160	39.750	39.570	5,499,686
2022-10-13	36.110	37.220	35.530	36.160	35.996	1,803,200
2022-10-12	34.990	36.070	34.130	35.980	35.817	1,370,234
2022-10-11	33.750	35.200	33.300	34.760	34.602	1,446,400
2022-10-10	34.990	34.990	33.080	33.300	33.149	1,167,902
2022-09-30	36.000	36.000	34.680	34.680	34.523	1,078,977
2022-09-29	35.720	35.960	34.600	35.660	35.498	1,446,143
2022-09-28	36.660	36.670	35.100	35.190	35.031	1,286,020
2022-09-27	37.000	37.280	36.130	36.800	36.633	1,661,486
2022-09-26	36.190	37.120	35.810	36.700	36.534	1,434,018
2022-09-23	38.090	38.090	35.670	36.200	36.036	2,000,323
2022-09-22	37.750	38.710	37.150	37.760	37.589	1,321,558
2022-09-21	38.000	38.260	37.010	38.130	37.957	1,611,080
2022-09-20	38.180	38.420	37.350	38.130	37.957	1,987,700
2022-09-19	37.520	38.360	36.790	37.740	37.569	1,871,260
2022-09-16	37.600	38.280	36.900	38.000	37.828	2,103,102
2022-09-15	38.810	38.920	36.750	37.630	37.459	2,556,907
2022-09-14	38.820	39.650	37.600	38.560	38.385	2,780,457
2022-09-13	39.660	40.750	39.580	39.750	39.570	1,811,700
2022-09-09	41.360	41.600	39.440	39.650	39.470	2,487,800
2022-09-08	43.650	44.200	41.180	41.200	41.013	3,043,948
2022-09-07	40.330	43.910	40.000	43.650	43.452	2,956,354
2022-09-06	41.000	41.620	39.550	40.800	40.615	2,889,946
2022-09-05	43.050	43.080	40.420	40.970	40.784	3,129,377
2022-09-02	44.000	45.380	43.110	43.260	43.064	1,565,330
2022-09-01	44.840	44.960	42.440	43.230	43.034	1,943,800
2022-08-31	45.500	45.940	43.000	44.520	44.318	2,062,581
2022-08-30	44.660	46.540	43.900	45.790	45.582	2,370,400
2022-08-29	43.340	45.100	42.530	44.830	44.627	1,926,707
2022-08-26	44.000	44.720	42.680	44.000	43.801	2,330,869
2022-08-25	43.090	45.150	42.300	44.090	43.890	3,181,710
2022-08-24	47.720	47.770	42.800	43.090	42.895	5,364,801
2022-08-23	47.900	48.850	47.100	47.550	47.335	2,710,858
2022-08-22	51.330	51.790	47.920	48.430	48.211	3,960,673
2022-08-19	54.280	54.490	51.550	51.890	51.655	3,179,783
2022-08-18	50.440	55.360	50.000	53.990	53.745	5,108,266
2022-08-17	50.060	50.710	48.700	50.450	50.221	3,105,655
2022-08-16	47.260	51.310	46.510	50.330	50.102	6,102,673
2022-08-15	46.760	47.450	45.770	47.020	46.807	2,622,243
2022-08-12	47.430	48.240	45.780	47.000	46.787	3,995,344
2022-08-11	46.500	47.890	45.760	47.090	46.877	5,291,578
2022-08-10	43.800	46.960	43.780	46.940	46.727	8,267,576
2022-08-09	46.180	46.540	43.610	43.960	43.761	8,415,701
2022-08-08	48.740	48.740	45.640	46.240	46.030	5,905,701
2022-08-05	47.320	48.660	45.300	48.350	48.131	6,519,443
2022-08-04	46.620	48.500	45.740	47.140	46.926	5,258,506

← NewerPage 17 of 21 · 1,213 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.