WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	57.580	57.580	56.500	56.570	56.570	2,006,800
2025-07-22	57.500	58.440	57.000	57.710	57.710	3,068,276
2025-07-21	58.560	60.410	57.000	57.750	57.750	2,963,350
2025-07-18	58.340	58.980	58.080	58.600	58.600	2,110,440
2025-07-17	58.300	58.850	57.520	58.370	58.370	2,574,184
2025-07-16	60.000	61.450	58.850	58.930	58.930	3,213,500
2025-07-15	59.210	60.340	58.440	60.330	60.330	3,299,795
2025-07-14	57.460	59.950	56.700	59.550	59.550	3,835,727
2025-07-11	54.380	58.140	54.380	57.390	57.390	4,082,414
2025-07-10	56.300	56.300	54.300	55.060	55.060	1,667,240
2025-07-09	57.190	57.790	55.530	56.000	56.000	3,175,445
2025-07-08	53.860	56.090	53.500	55.500	55.500	2,262,172
2025-07-07	55.010	55.050	53.000	53.980	53.980	2,312,200
2025-07-04	54.000	55.800	53.250	55.190	55.190	3,077,546
2025-07-03	54.130	54.450	53.200	54.000	54.000	1,967,069
2025-07-02	55.900	56.000	53.890	54.450	54.450	2,096,500
2025-07-01	56.300	56.360	54.950	55.880	55.880	1,922,819
2025-06-30	54.430	57.310	54.170	56.070	56.070	3,288,700
2025-06-27	54.350	54.650	53.660	54.270	54.270	1,562,700
2025-06-26	54.050	54.990	53.630	53.760	53.760	2,432,426
2025-06-25	53.280	54.670	53.000	54.050	54.050	2,876,100
2025-06-24	50.980	53.970	50.980	53.300	53.300	4,120,120
2025-06-23	50.000	51.730	49.990	51.180	51.180	2,433,664
2025-06-20	53.300	53.490	51.000	51.190	51.190	3,695,000
2025-06-19	53.400	55.830	53.210	53.350	53.350	4,466,650
2025-06-18	53.020	53.720	52.810	53.390	53.390	1,319,300
2025-06-17	53.580	54.450	53.140	53.430	53.430	1,609,700
2025-06-16	53.450	53.760	52.910	53.310	53.310	1,331,667
2025-06-13	54.660	54.990	52.590	53.450	53.450	2,297,203
2025-06-12	54.150	56.340	53.300	55.040	55.040	3,225,100
2025-06-11	54.000	54.630	53.660	54.040	54.040	1,700,300
2025-06-10	55.010	55.400	53.010	53.850	53.850	3,003,478
2025-06-09	57.710	57.710	54.900	55.070	55.070	4,374,100
2025-06-06	58.730	59.280	56.800	56.900	56.900	2,861,052
2025-06-05	58.600	59.540	57.210	59.120	59.120	3,886,930
2025-06-04	58.000	60.520	57.750	58.420	58.420	4,800,350
2025-06-03	57.000	57.160	56.280	56.570	56.570	1,807,584
2025-05-30	57.000	57.620	55.950	57.120	57.120	2,558,200
2025-05-29	57.950	58.790	57.410	57.630	57.630	2,076,800
2025-05-28	58.090	59.150	57.300	58.210	58.210	2,065,000
2025-05-27	60.250	60.290	58.100	58.800	58.800	2,472,104
2025-05-26	61.000	61.330	59.400	60.360	60.360	2,143,900
2025-05-23	60.790	62.500	60.400	60.440	60.440	2,553,806
2025-05-22	61.180	62.910	61.180	61.300	61.300	3,109,845
2025-05-21	62.270	63.660	61.100	61.910	61.910	4,019,074
2025-05-20	63.000	64.000	61.600	62.580	62.580	4,954,800
2025-05-19	65.480	65.760	60.600	61.180	61.180	5,921,684
2025-05-16	63.100	67.150	62.640	65.420	65.420	6,290,300
2025-05-15	64.630	64.670	61.690	62.250	62.250	6,177,300
2025-05-14	67.530	67.600	64.100	65.000	65.000	6,772,538
2025-05-13	68.280	70.260	65.500	67.760	67.760	8,640,192
2025-05-12	60.140	65.490	60.120	65.490	65.490	5,988,415
2025-05-09	60.700	61.770	58.880	59.540	59.540	5,042,800
2025-05-08	60.630	61.600	59.700	60.000	60.000	4,689,215
2025-05-07	58.200	62.070	56.930	60.670	60.670	7,103,833
2025-05-06	51.720	56.430	51.720	56.430	56.430	4,225,600
2025-04-30	50.440	52.090	49.950	51.300	51.300	2,796,600
2025-04-29	50.260	51.070	49.550	50.210	50.210	1,657,300
2025-04-28	51.800	52.000	49.900	50.030	50.030	1,893,100
2025-04-25	51.350	52.600	50.530	51.420	51.420	2,694,001

← NewerPage 6 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.