WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	55.690	56.230	54.810	54.810	54.810	1,408,222
2025-10-21	55.540	56.270	55.300	56.260	56.260	1,121,044
2025-10-20	55.990	56.590	55.280	55.520	55.520	1,138,000
2025-10-17	57.720	58.330	55.400	55.410	55.410	1,767,400
2025-10-16	58.400	58.450	57.470	57.700	57.700	1,096,587
2025-10-15	57.250	59.000	56.350	58.600	58.600	2,192,563
2025-10-14	60.770	61.280	57.000	57.290	57.290	3,314,408
2025-10-13	62.000	62.200	59.060	60.410	60.410	3,687,421
2025-10-10	62.860	66.330	62.700	63.870	63.870	3,804,100
2025-10-09	63.050	64.560	62.680	62.730	62.730	2,439,174
2025-09-30	63.080	63.930	62.530	63.050	63.050	1,732,992
2025-09-29	63.490	64.570	62.610	63.480	63.480	1,552,900
2025-09-26	64.010	64.860	63.020	63.020	63.020	2,297,237
2025-09-25	64.240	65.800	64.240	64.720	64.720	2,661,813
2025-09-24	63.470	64.900	62.820	64.650	64.650	2,492,000
2025-09-23	64.400	65.480	62.800	63.950	63.950	3,672,800
2025-09-22	64.150	64.500	63.130	64.270	64.270	2,615,200
2025-09-19	62.890	64.640	62.440	63.490	63.490	3,666,913
2025-09-18	66.380	68.680	62.580	63.500	63.500	6,657,000
2025-09-17	65.680	68.780	64.350	66.380	66.380	5,346,354
2025-09-16	64.160	66.160	63.000	66.100	66.100	5,270,852
2025-09-15	61.910	64.800	61.410	64.100	64.100	4,783,526
2025-09-12	60.120	63.100	59.630	61.820	61.820	5,956,020
2025-09-11	57.700	61.000	57.530	60.100	60.100	4,825,796
2025-09-10	58.140	59.300	57.600	57.880	57.880	2,099,800
2025-09-09	58.300	58.850	57.380	58.360	58.360	2,486,758
2025-09-08	56.000	59.370	55.900	58.550	58.550	4,736,845
2025-09-05	54.770	56.330	54.310	56.250	56.250	2,343,600
2025-09-04	57.850	58.600	54.080	54.730	54.730	3,323,732
2025-09-03	59.010	60.630	57.200	57.860	57.860	3,329,966
2025-09-02	58.700	59.980	55.890	58.840	58.840	5,389,360
2025-09-01	59.000	60.690	57.820	58.880	58.880	3,696,942
2025-08-29	59.670	61.090	58.240	59.140	59.140	4,438,140
2025-08-28	58.030	60.110	57.340	59.540	59.540	5,139,056
2025-08-27	58.770	60.500	57.610	57.890	57.890	3,737,500
2025-08-26	58.770	59.500	58.300	58.750	58.750	2,242,248
2025-08-25	58.090	60.000	58.090	59.120	59.120	3,788,060
2025-08-22	57.080	58.590	56.900	57.830	57.830	3,314,800
2025-08-21	58.610	58.800	57.090	57.250	57.250	3,080,500
2025-08-20	58.430	58.660	57.520	58.610	58.610	2,320,060
2025-08-19	59.000	60.000	57.500	58.610	58.610	3,483,177
2025-08-18	59.650	60.170	58.620	59.550	59.550	3,175,980
2025-08-15	57.820	59.860	57.820	59.650	59.650	3,212,580
2025-08-14	59.600	59.790	57.820	57.880	57.880	2,678,700
2025-08-13	58.380	59.650	57.810	59.590	59.590	4,382,618
2025-08-12	56.760	60.390	56.580	58.690	58.690	4,505,228
2025-08-11	56.150	57.450	55.710	56.570	56.570	2,183,466
2025-08-08	57.510	57.760	55.880	56.150	56.150	2,521,700
2025-08-07	58.500	59.070	57.420	57.780	57.780	4,181,501
2025-08-06	55.000	58.880	54.450	58.600	58.600	7,310,056
2025-08-05	54.950	55.480	54.500	54.710	54.710	1,842,300
2025-08-04	53.810	55.000	53.200	55.000	55.000	1,796,400
2025-08-01	55.260	55.450	53.830	53.950	53.950	1,834,292
2025-07-31	54.480	55.990	54.460	55.250	55.250	2,141,700
2025-07-30	55.800	55.800	54.320	54.920	54.920	2,136,500
2025-07-29	55.590	55.780	55.000	55.770	55.770	1,594,400
2025-07-28	54.950	56.280	54.890	55.590	55.590	2,168,100
2025-07-25	55.600	55.930	54.430	54.950	54.950	2,917,450
2025-07-24	56.890	57.460	55.340	55.690	55.690	2,652,420
2025-07-23	57.580	57.580	56.500	56.570	56.570	2,006,800

← NewerPage 5 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.