WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	50.400	50.400	46.170	46.620	46.409	8,586,015
2022-08-02	46.660	52.520	46.060	50.530	50.301	9,484,652
2022-08-01	44.780	48.550	44.510	48.110	47.892	8,275,012
2022-07-29	43.850	45.940	41.870	45.670	45.463	7,671,604
2022-07-28	43.610	44.680	42.650	44.500	44.298	8,632,172
2022-07-27	38.640	42.590	38.510	42.590	42.397	6,369,648
2022-07-26	36.840	38.850	36.180	38.720	38.545	2,520,519
2022-07-25	37.490	37.950	36.670	36.840	36.673	1,607,291
2022-07-22	38.150	38.580	37.130	37.520	37.350	1,793,737
2022-07-21	38.990	39.310	38.050	38.150	37.977	1,620,254
2022-07-20	40.000	40.000	38.570	38.850	38.674	2,076,578
2022-07-19	39.520	39.810	38.630	39.710	39.530	2,029,967
2022-07-18	38.870	39.450	38.430	39.200	39.022	2,375,794
2022-07-15	38.180	38.870	37.700	38.540	38.365	2,208,434
2022-07-14	36.870	38.840	36.500	38.000	37.828	2,398,304
2022-07-13	36.780	37.750	36.500	36.650	36.484	1,531,984
2022-07-12	37.250	37.500	36.550	36.650	36.484	2,226,730
2022-07-11	39.460	39.460	36.670	37.290	37.121	3,001,086
2022-07-08	37.110	38.520	37.110	38.320	38.146	3,105,460
2022-07-07	37.600	37.600	36.520	37.350	37.181	2,499,400
2022-07-06	36.100	38.280	35.800	37.540	37.370	4,785,422
2022-07-05	38.350	38.350	35.160	35.920	35.757	5,935,982
2022-07-04	40.700	41.400	37.670	37.990	37.818	4,953,727
2022-07-01	40.230	41.950	39.410	40.660	40.476	3,034,133
2022-06-30	39.320	41.500	38.840	41.140	40.954	4,435,807
2022-06-29	38.980	41.820	38.800	39.310	39.132	6,576,063
2022-06-28	36.900	40.100	35.800	39.640	39.460	6,726,405
2022-06-27	37.290	37.290	35.680	36.450	36.285	2,912,123
2022-06-24	36.800	37.190	36.180	36.720	36.554	2,807,259
2022-06-23	37.200	37.250	35.840	36.630	36.464	3,974,856
2022-06-22	39.930	39.930	36.850	37.260	37.091	4,874,906
2022-06-21	36.000	38.800	35.330	38.800	38.624	3,444,125
2022-06-20	36.400	36.480	34.930	35.270	35.110	2,095,400
2022-06-17	34.130	36.200	33.760	35.740	35.578	3,886,252
2022-06-16	32.700	35.380	32.450	34.170	34.015	2,835,558
2022-06-15	31.900	33.280	31.210	32.740	32.592	2,581,638
2022-06-14	31.860	31.860	30.200	31.340	31.198	1,870,300
2022-06-13	31.300	32.950	31.100	31.800	31.656	1,409,944
2022-06-10	30.510	31.420	30.380	31.190	31.049	823,108
2022-06-09	31.640	31.730	30.460	30.670	30.531	924,660
2022-06-08	32.000	32.360	31.110	31.530	31.387	810,367
2022-06-07	32.740	33.170	31.920	32.110	31.706	1,072,534
2022-06-06	32.010	33.200	31.880	32.750	32.338	1,946,100
2022-06-02	31.000	32.000	30.470	31.780	31.380	1,392,740
2022-06-01	30.340	31.100	30.180	30.710	30.323	1,196,890
2022-05-31	29.000	30.390	28.250	30.170	29.790	2,106,000
2022-05-30	29.190	29.520	28.580	29.500	29.129	922,700
2022-05-27	29.780	30.080	28.640	28.910	28.546	931,400
2022-05-26	29.800	30.180	29.200	29.280	28.911	1,388,474
2022-05-25	29.040	29.300	28.620	29.220	28.852	1,088,434
2022-05-24	30.950	30.980	28.710	29.040	28.674	1,314,900
2022-05-23	30.310	31.400	30.140	30.780	30.392	1,366,576
2022-05-20	30.040	30.440	29.510	30.310	29.928	1,433,323
2022-05-19	29.390	29.680	28.950	29.630	29.257	966,132
2022-05-18	29.400	29.980	29.110	29.680	29.306	1,005,132
2022-05-17	29.580	29.580	28.820	29.290	28.921	878,960
2022-05-16	29.800	30.190	29.050	29.200	28.832	808,960
2022-05-13	29.880	29.910	28.750	29.520	29.148	1,405,743
2022-05-12	29.610	30.150	29.050	29.330	28.961	1,349,760
2022-05-11	29.600	30.680	29.360	29.700	29.326	1,017,542

← NewerPage 18 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.