WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	28.330	29.600	28.330	29.520	29.148	872,607
2022-05-09	28.200	28.870	28.200	28.730	28.368	484,687
2022-05-06	28.370	28.750	28.000	28.450	28.092	584,480
2022-05-05	28.110	29.230	28.000	28.990	28.625	1,154,686
2022-04-29	27.140	28.770	27.030	28.280	27.924	1,094,597
2022-04-28	27.920	28.080	26.830	27.140	26.798	852,700
2022-04-27	25.680	28.300	25.590	28.040	27.687	1,144,053
2022-04-26	26.600	27.820	25.880	26.070	25.742	898,893
2022-04-25	27.880	28.120	26.100	26.280	25.949	1,079,492
2022-04-22	29.220	29.220	28.070	28.600	28.240	1,001,266
2022-04-21	30.760	30.840	29.180	29.200	28.832	809,848
2022-04-20	30.890	31.380	28.000	30.930	30.541	789,291
2022-04-19	30.780	31.170	30.380	30.850	30.462	525,621
2022-04-18	30.000	30.610	29.190	30.490	30.106	475,000
2022-04-15	29.740	30.240	29.730	30.010	29.632	632,044
2022-04-14	29.760	29.990	29.200	29.730	29.356	615,860
2022-04-13	29.660	30.340	29.070	29.460	29.089	535,400
2022-04-12	29.220	29.850	28.830	29.730	29.356	913,005
2022-04-11	30.600	30.650	28.890	29.100	28.734	861,700
2022-04-08	31.470	31.470	30.330	30.690	30.304	895,100
2022-04-07	32.430	32.490	31.440	31.470	31.074	759,500
2022-04-06	32.340	33.250	32.100	32.500	32.091	553,000
2022-04-01	32.610	32.750	31.680	32.640	32.229	584,500
2022-03-31	32.580	33.050	32.340	32.480	32.071	474,344
2022-03-30	31.990	32.770	31.600	32.650	32.239	834,400
2022-03-29	32.780	32.780	31.260	31.600	31.202	852,400
2022-03-28	32.780	32.800	31.930	32.270	31.864	676,958
2022-03-25	33.110	33.940	32.800	33.000	32.584	764,847
2022-03-24	33.710	33.830	33.150	33.190	32.772	581,296
2022-03-23	33.690	34.440	33.040	34.100	33.671	1,180,803
2022-03-22	33.260	34.120	32.400	33.500	33.078	2,518,091
2022-03-21	32.770	33.500	32.700	33.260	32.841	740,400
2022-03-18	32.800	33.180	32.440	32.790	32.377	581,800
2022-03-17	32.360	33.690	32.360	33.100	32.683	1,038,498
2022-03-16	31.440	32.360	30.600	32.080	31.676	1,057,923
2022-03-15	33.450	33.450	31.340	31.500	31.103	971,216
2022-03-14	34.250	34.250	33.430	33.450	33.029	570,300
2022-03-11	33.930	34.430	32.330	34.360	33.927	1,079,115
2022-03-10	34.380	34.750	33.750	33.750	33.325	905,305
2022-03-09	35.000	35.040	32.610	33.680	33.256	1,407,665
2022-03-08	35.780	36.170	34.700	34.780	34.342	832,208
2022-03-07	36.690	36.690	35.600	35.930	35.478	760,947
2022-03-04	37.030	37.680	36.680	36.850	36.386	668,600
2022-03-03	38.190	38.190	37.120	37.280	36.811	779,787
2022-03-02	38.180	38.250	37.330	38.210	37.729	699,247
2022-03-01	38.570	39.080	38.010	38.380	37.897	689,710
2022-02-28	38.800	38.850	37.280	38.650	38.163	1,028,234
2022-02-25	38.870	39.900	38.620	38.790	38.302	1,189,397
2022-02-24	40.480	41.000	37.840	38.560	38.074	1,743,708
2022-02-23	39.620	40.870	39.610	40.760	40.247	1,269,250
2022-02-22	40.890	40.910	39.520	39.620	39.121	1,074,640
2022-02-21	41.400	41.600	40.880	41.220	40.701	838,200
2022-02-18	41.140	41.520	40.560	41.200	40.681	580,540
2022-02-17	41.850	42.360	41.500	41.630	41.106	448,986
2022-02-16	41.200	42.300	41.000	41.850	41.323	412,616
2022-02-15	40.600	41.280	40.360	41.200	40.681	259,472
2022-02-14	41.200	41.400	40.510	40.590	40.079	426,221
2022-02-11	42.500	42.850	41.290	41.510	40.987	432,804
2022-02-10	43.130	43.250	42.280	42.500	41.965	525,793
2022-02-09	42.090	43.770	41.480	43.260	42.715	831,716

← NewerPage 19 of 21 · 1,218 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.