WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	49.680	49.810	46.750	47.860	47.860	3,427,200
2026-07-17	52.510	53.250	49.210	49.900	48.947	3,961,200
2026-07-16	54.110	55.290	52.430	52.710	51.703	2,947,129
2026-07-15	53.530	56.500	52.700	54.810	53.763	3,364,800
2026-07-14	55.560	57.570	52.760	53.500	52.478	3,640,001
2026-07-13	56.300	58.660	54.510	55.550	54.489	4,222,934
2026-07-10	58.690	59.650	56.900	56.970	56.970	4,603,419
2026-07-09	56.970	58.380	55.690	57.850	57.850	3,424,329
2026-07-08	59.000	59.860	57.080	57.230	57.230	4,172,400
2026-07-07	59.020	62.380	58.990	59.670	59.670	5,567,001
2026-07-06	60.000	61.600	58.650	58.750	58.750	5,577,541
2026-07-03	61.370	62.420	58.540	60.880	60.880	10,369,365
2026-07-02	55.650	59.870	55.010	59.870	59.870	5,213,357
2026-07-01	52.870	55.360	52.500	54.430	54.430	3,118,762
2026-06-30	50.870	52.980	50.150	52.870	52.870	2,649,848
2026-06-29	51.020	51.470	48.690	50.120	50.120	3,137,998
2026-06-26	52.750	53.100	51.080	51.200	51.200	3,105,100
2026-06-25	54.500	56.200	52.900	53.150	53.150	3,054,673
2026-06-24	53.820	54.990	52.160	54.560	54.560	3,061,760
2026-06-23	54.000	54.960	52.970	53.950	53.950	2,085,874
2026-06-22	55.600	55.970	52.410	54.120	54.120	3,606,017
2026-06-18	55.430	56.740	54.630	55.570	55.570	2,675,083
2026-06-17	55.210	55.700	54.650	55.250	55.250	1,974,418
2026-06-16	55.110	56.160	54.450	55.620	55.620	2,184,500
2026-06-15	53.360	55.430	53.360	55.100	55.100	3,484,670
2026-06-12	54.900	55.780	52.720	53.400	53.400	3,621,100
2026-06-11	54.500	55.940	53.400	54.010	54.010	3,228,145
2026-06-10	57.700	58.190	55.550	56.000	56.000	3,350,894
2026-06-09	59.950	60.850	56.900	58.450	58.450	4,744,500
2026-06-08	57.600	60.120	57.350	58.800	58.800	4,287,322
2026-06-05	57.180	60.950	55.960	59.420	59.420	4,679,216
2026-06-04	55.690	59.140	55.200	57.960	57.960	4,041,515
2026-06-03	56.110	59.610	55.400	56.370	56.370	5,043,597
2026-06-02	54.190	57.710	54.000	54.990	54.990	4,125,057
2026-06-01	53.150	54.640	52.520	54.060	54.060	3,955,803
2026-05-29	57.740	58.500	53.110	53.580	53.580	3,771,200
2026-05-28	58.000	58.180	55.100	57.790	57.790	4,985,295
2026-05-27	61.110	62.000	57.660	58.080	58.080	5,864,778
2026-05-26	63.100	64.690	61.000	62.010	62.010	5,362,314
2026-05-25	65.800	65.880	62.900	63.300	63.300	3,865,900
2026-05-22	65.040	65.800	63.630	64.700	64.700	5,222,143
2026-05-21	64.810	67.290	64.320	64.720	64.720	5,505,335
2026-05-20	65.000	66.600	64.200	64.660	64.660	4,000,468
2026-05-19	64.080	65.980	63.510	65.500	65.500	5,533,831
2026-05-18	64.710	65.500	63.500	63.500	63.500	9,192,411
2026-05-15	58.980	64.880	58.980	64.110	64.110	10,463,914
2026-05-14	61.200	61.270	58.870	58.980	58.980	3,767,000
2026-05-13	60.700	61.990	59.910	60.760	60.760	3,620,701
2026-05-12	63.180	63.630	61.160	61.280	61.280	4,476,844
2026-05-11	59.190	64.350	59.190	64.270	64.270	10,228,595
2026-05-08	58.400	58.900	57.500	58.500	58.500	3,204,449
2026-05-07	55.370	59.600	55.080	58.720	58.720	5,493,038
2026-05-06	54.300	57.180	54.020	55.430	55.430	3,645,330
2026-04-30	52.000	54.500	52.000	54.360	54.360	3,151,816
2026-04-29	51.820	52.500	51.080	52.380	52.380	1,367,245
2026-04-28	52.670	52.750	51.260	51.820	51.820	1,691,197
2026-04-27	50.640	52.820	50.550	52.670	52.670	2,251,325
2026-04-24	51.680	52.300	51.300	51.900	51.900	1,107,900
2026-04-23	52.490	52.700	51.330	51.650	51.650	1,502,922
2026-04-22	51.680	52.490	51.450	52.490	52.490	1,301,200

← NewerPage 2 of 5 · 243 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.