WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	51.480	52.840	50.530	50.590	50.590	5,117,148
2025-04-23	47.080	51.480	47.080	50.820	50.820	6,193,103
2025-04-22	47.960	48.080	46.780	46.800	46.800	2,057,900
2025-04-21	46.100	48.650	45.620	48.090	48.090	3,361,401
2025-04-18	46.630	47.450	45.850	46.530	46.530	1,706,601
2025-04-17	47.270	48.490	46.530	46.630	46.630	3,103,000
2025-04-16	50.090	50.150	47.410	47.740	47.740	3,017,493
2025-04-15	52.200	52.200	49.650	50.500	50.500	2,449,539
2025-04-14	52.410	53.290	51.610	51.980	51.980	2,516,188
2025-04-11	51.990	53.330	50.980	51.350	51.350	4,462,914
2025-04-10	49.880	52.690	49.880	50.670	50.670	6,577,453
2025-04-09	45.050	48.280	43.490	47.900	47.900	7,343,458
2025-04-08	48.380	52.670	48.320	48.320	48.320	2,767,700
2025-04-07	53.700	57.060	53.690	53.690	53.690	1,752,400
2025-04-03	60.320	61.790	59.140	59.650	59.650	2,828,220
2025-04-02	59.590	64.450	59.590	60.970	60.970	4,621,447
2025-04-01	59.820	61.570	59.530	60.190	60.190	3,189,647
2025-03-31	56.110	60.610	55.550	60.200	60.200	5,604,807
2025-03-28	57.370	58.940	56.830	57.390	57.390	2,504,800
2025-03-27	57.990	60.660	57.120	57.800	57.800	4,486,900
2025-03-26	56.500	62.000	56.500	58.120	58.120	5,855,157
2025-03-25	56.000	60.260	56.000	58.120	58.120	8,582,498
2025-03-24	54.950	55.550	52.000	54.780	54.780	3,696,069
2025-03-21	57.750	57.800	54.610	54.670	54.670	4,571,213
2025-03-20	58.510	59.590	57.520	58.220	58.220	2,038,777
2025-03-19	58.650	61.440	56.890	58.850	58.850	3,234,360
2025-03-18	58.600	59.600	57.600	58.680	58.680	2,307,591
2025-03-17	56.500	59.280	55.100	59.100	59.100	3,136,699
2025-03-14	54.150	57.880	53.710	56.800	56.800	3,359,904
2025-03-13	58.010	58.800	53.100	54.650	54.650	4,039,414
2025-03-12	57.590	59.930	57.200	58.140	58.140	3,264,730
2025-03-11	53.220	59.940	53.210	58.100	58.100	4,872,992
2025-03-10	52.590	55.260	51.770	54.540	54.540	3,236,113
2025-03-07	51.760	53.350	51.430	53.120	53.120	3,216,957
2025-03-06	52.180	52.700	51.300	51.770	51.770	3,099,723
2025-03-05	50.870	52.310	49.500	51.660	51.660	3,399,480
2025-03-04	48.640	51.180	48.110	50.340	50.340	3,386,200
2025-03-03	49.050	49.850	47.840	49.230	49.230	3,177,701
2025-02-28	54.000	54.000	49.140	49.250	49.250	5,145,663
2025-02-27	55.430	55.860	53.440	54.600	54.600	4,092,053
2025-02-26	52.940	56.160	52.940	55.980	55.980	5,438,412
2025-02-25	50.620	54.200	50.410	52.600	52.600	4,321,096
2025-02-24	51.740	52.550	50.100	51.610	51.610	4,434,900
2025-02-21	51.500	54.250	51.010	52.450	52.450	5,428,851
2025-02-20	53.170	53.500	50.900	52.240	52.240	6,149,709
2025-02-19	47.440	52.540	47.210	52.540	52.540	6,443,312
2025-02-18	47.150	48.640	47.130	47.760	47.760	2,595,200
2025-02-17	47.120	48.150	46.520	47.310	47.310	2,287,950
2025-02-14	47.310	48.180	46.600	47.560	47.560	2,640,300
2025-02-13	48.920	49.800	47.510	47.550	47.550	3,324,204
2025-02-12	47.000	49.490	46.960	48.880	48.880	3,633,235
2025-02-11	47.230	48.840	47.050	47.430	47.430	2,702,717
2025-02-10	47.260	47.750	46.020	47.720	47.720	3,137,913
2025-02-07	48.490	48.640	46.660	47.500	47.500	4,315,149
2025-02-06	45.900	48.970	45.820	48.650	48.650	4,110,396
2025-02-05	45.200	46.650	44.800	46.230	46.230	3,299,980
2025-01-27	45.930	46.000	44.430	44.700	44.700	2,306,250
2025-01-24	44.400	46.600	44.000	46.180	46.180	3,784,027
2025-01-23	44.970	45.720	44.150	44.700	44.700	3,545,127
2025-01-22	44.500	44.990	44.200	44.620	44.620	2,218,656

← NewerPage 7 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.