WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	52.060	52.080	51.260	51.690	51.690	1,229,321
2026-04-20	52.760	52.760	51.500	52.100	52.100	2,167,041
2026-04-17	51.750	52.240	50.990	52.190	52.190	3,016,276
2026-04-16	49.900	50.680	49.580	50.230	50.230	1,786,222
2026-04-15	50.110	50.660	49.080	49.280	49.280	1,927,772
2026-04-14	49.480	50.080	49.120	49.900	49.900	1,328,400
2026-04-13	48.790	49.340	48.620	49.020	49.020	778,053
2026-04-10	48.810	49.800	48.370	49.100	49.100	1,500,800
2026-04-09	49.000	49.000	48.120	48.290	48.290	1,352,500
2026-04-08	48.450	49.440	48.300	49.410	49.410	1,743,500
2026-04-07	48.100	48.110	47.010	47.210	47.210	781,357
2026-04-03	48.100	48.450	47.740	47.830	47.830	776,800
2026-04-02	48.760	50.010	47.750	48.030	48.030	1,579,609
2026-04-01	48.730	49.360	48.490	49.010	49.010	1,056,758
2026-03-31	48.740	49.180	48.050	48.050	48.050	877,700
2026-03-30	48.200	49.160	48.200	48.670	48.670	884,651
2026-03-27	47.930	49.350	47.890	49.170	49.170	1,000,293
2026-03-26	48.910	49.460	48.300	48.830	48.830	1,064,611
2026-03-25	48.800	49.360	48.000	49.200	49.200	1,409,410
2026-03-24	47.400	48.140	46.430	47.810	47.810	1,232,751
2026-03-23	49.020	49.020	46.100	46.250	46.250	2,070,371
2026-03-20	50.060	50.650	49.450	49.720	49.720	1,140,334
2026-03-19	51.200	51.640	50.000	50.060	50.060	1,524,402
2026-03-18	51.230	51.880	50.920	51.880	51.880	761,157
2026-03-17	52.430	52.600	51.250	51.300	51.300	1,090,300
2026-03-16	51.980	52.200	50.960	52.200	52.200	1,255,000
2026-03-13	52.010	52.480	51.600	52.000	52.000	1,024,886
2026-03-12	52.790	52.890	51.770	52.090	52.090	1,047,000
2026-03-11	52.900	53.300	52.550	52.800	52.800	1,223,220
2026-03-10	52.320	52.960	52.220	52.930	52.930	1,689,323
2026-03-09	51.400	51.900	50.870	51.880	51.880	2,122,780
2026-03-06	51.460	52.960	51.300	52.530	52.530	1,459,214
2026-03-05	52.200	52.400	51.280	51.600	51.600	1,724,000
2026-03-04	51.070	51.980	50.600	50.900	50.900	1,665,400
2026-03-03	54.150	54.680	51.240	51.430	51.430	3,073,432
2026-03-02	55.060	55.600	53.820	53.870	53.870	3,243,311
2026-02-27	56.700	56.700	56.060	56.140	56.140	2,038,743
2026-02-26	56.500	56.790	56.100	56.750	56.750	1,851,813
2026-02-25	56.750	57.210	56.080	56.540	56.540	2,229,067
2026-02-24	57.260	57.290	55.900	56.400	56.400	2,377,757
2026-02-13	56.280	56.900	56.000	56.380	56.380	1,829,568
2026-02-12	55.920	56.750	55.860	56.450	56.450	1,649,315
2026-02-11	56.080	56.950	55.850	55.920	55.920	1,702,000
2026-02-10	56.080	56.580	55.850	56.270	56.270	2,105,900
2026-02-09	55.800	56.310	55.200	56.030	56.030	2,335,789
2026-02-06	54.340	55.660	54.090	55.260	55.260	2,315,520
2026-02-05	55.490	55.690	54.530	54.780	54.780	1,841,720
2026-02-04	55.720	56.200	55.200	55.830	55.830	2,547,000
2026-02-03	55.530	55.550	54.310	55.550	55.550	2,653,400
2026-02-02	54.100	56.270	54.050	54.310	54.310	3,020,500
2026-01-30	54.200	55.550	53.160	55.100	55.100	3,515,620
2026-01-29	56.770	56.970	54.500	54.500	54.500	3,582,887
2026-01-28	58.210	58.580	56.680	56.770	56.770	3,511,371
2026-01-27	59.300	60.070	56.810	58.160	58.160	4,801,717
2026-01-26	63.590	64.880	59.750	59.880	59.880	5,030,978
2026-01-23	64.500	64.500	62.890	63.470	63.470	3,377,308
2026-01-22	65.350	66.550	63.070	63.460	63.460	3,697,163
2026-01-21	61.870	67.700	61.260	65.740	65.740	6,204,462
2026-01-20	64.500	64.870	61.100	62.170	62.170	5,251,600
2026-01-19	64.810	66.100	63.000	64.550	64.550	5,618,362

← NewerPage 3 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.