WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	62.680	66.010	62.570	64.500	64.500	7,457,343
2026-01-15	63.100	63.780	61.570	62.000	62.000	3,918,449
2026-01-14	66.000	66.000	62.400	63.180	63.180	6,190,699
2026-01-13	65.880	66.470	63.780	64.340	64.340	7,526,865
2026-01-12	64.500	65.200	62.980	63.440	63.440	5,806,705
2026-01-09	62.200	65.650	60.680	64.500	64.500	11,932,400
2026-01-08	55.570	61.130	55.410	61.130	61.130	8,163,891
2026-01-07	55.690	56.340	54.920	55.570	55.570	2,608,100
2026-01-06	55.200	57.200	55.200	56.160	56.160	3,193,516
2026-01-05	54.900	55.600	54.610	55.280	55.280	2,352,640
2025-12-31	55.800	56.970	55.000	55.230	55.230	3,148,400
2025-12-30	53.890	56.210	53.300	55.910	55.910	4,804,590
2025-12-29	54.340	54.500	53.420	53.730	53.730	1,892,894
2025-12-26	54.230	54.540	53.700	54.080	54.080	2,004,060
2025-12-25	52.570	54.450	52.520	54.380	54.380	2,557,200
2025-12-24	52.190	52.880	51.710	52.750	52.750	1,313,200
2025-12-23	53.380	53.390	52.010	52.170	52.170	2,743,400
2025-12-22	52.500	53.850	52.450	53.310	53.310	1,864,910
2025-12-19	52.650	53.300	52.090	52.330	52.330	2,015,344
2025-12-18	53.000	53.450	52.450	52.510	52.510	1,094,200
2025-12-17	52.470	53.880	52.000	53.150	53.150	1,681,100
2025-12-16	53.500	53.600	52.270	52.460	52.460	1,109,165
2025-12-15	55.300	55.300	53.580	53.610	53.610	1,426,800
2025-12-12	55.140	55.700	54.700	55.100	55.100	2,427,000
2025-12-11	56.300	56.810	55.200	55.400	55.400	1,706,640
2025-12-10	57.300	57.800	56.000	56.420	56.420	2,730,403
2025-12-09	56.050	59.970	56.050	57.950	57.950	4,848,747
2025-12-08	54.290	55.930	53.960	55.660	55.660	2,708,350
2025-12-05	54.000	54.240	53.000	54.240	54.240	1,728,365
2025-12-04	52.080	54.800	52.080	54.000	54.000	3,288,757
2025-12-03	52.900	53.380	51.500	51.710	51.710	2,161,072
2025-12-02	54.170	54.390	52.600	52.840	52.840	2,237,700
2025-12-01	53.810	54.560	53.250	54.400	54.400	2,801,653
2025-11-28	53.950	54.200	52.800	53.670	53.670	1,976,768
2025-11-27	54.480	55.750	53.810	53.930	53.930	2,149,379
2025-11-26	53.900	55.140	53.200	54.300	54.300	3,165,503
2025-11-25	53.300	55.200	53.150	54.160	54.160	3,417,551
2025-11-24	53.600	53.860	52.020	52.860	52.860	2,684,500
2025-11-21	54.780	55.470	52.300	53.330	53.330	3,098,523
2025-11-20	56.450	56.650	55.350	55.480	55.480	1,617,173
2025-11-19	56.350	57.000	55.220	56.280	56.280	1,684,707
2025-11-18	57.170	57.880	56.500	56.580	56.580	1,958,407
2025-11-17	58.130	58.830	56.550	57.190	57.190	2,658,923
2025-11-14	60.880	60.880	58.000	58.550	58.550	2,299,091
2025-11-13	62.620	62.870	60.600	61.080	61.080	3,334,590
2025-11-12	64.180	64.810	61.360	62.580	62.580	4,173,458
2025-11-11	65.400	66.260	62.650	65.120	65.120	5,016,783
2025-11-10	64.030	66.600	63.100	65.140	65.140	7,099,483
2025-11-07	61.990	65.830	61.380	64.090	64.090	8,873,944
2025-11-06	61.270	63.860	60.900	62.150	62.150	3,858,496
2025-11-05	59.710	62.620	59.150	61.320	61.320	3,986,300
2025-11-04	62.880	63.680	60.010	60.700	60.700	4,456,130
2025-11-03	57.840	62.300	57.840	61.930	61.930	7,546,142
2025-10-31	53.570	58.520	53.350	57.550	57.550	5,913,397
2025-10-30	53.850	54.800	53.330	53.350	53.350	3,232,100
2025-10-29	54.450	54.450	53.250	53.900	53.900	2,718,263
2025-10-28	53.950	54.680	53.340	53.700	53.700	2,023,187
2025-10-27	55.150	55.500	53.800	53.950	53.950	2,169,952
2025-10-24	54.000	54.500	53.380	54.340	54.340	1,739,384
2025-10-23	54.810	54.810	52.800	53.510	53.510	2,019,401

← NewerPage 4 of 21 · 1,216 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.