WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	43.190	45.280	42.900	45.070	45.070	4,289,102
2025-01-20	43.830	44.080	42.700	42.950	42.950	2,534,678
2025-01-17	42.730	44.050	42.730	43.400	43.400	2,103,952
2025-01-16	44.050	44.390	42.500	43.210	43.210	3,388,341
2025-01-15	43.800	44.800	43.400	43.990	43.990	2,822,300
2025-01-14	42.020	44.290	41.770	44.180	44.180	4,211,324
2025-01-13	41.690	42.880	41.360	42.080	42.080	4,325,442
2025-01-10	40.000	44.040	39.820	42.580	42.580	7,370,834
2025-01-09	39.000	40.400	39.000	40.040	40.040	1,682,600
2025-01-08	39.080	39.990	37.690	39.610	39.610	2,270,114
2025-01-07	39.000	39.580	38.250	39.350	39.350	1,599,471
2025-01-06	38.610	39.540	38.280	38.780	38.780	1,355,100
2025-01-03	40.630	41.140	38.680	38.760	38.760	2,332,614
2025-01-02	41.590	42.200	40.380	40.800	40.800	2,725,291
2024-12-31	42.010	42.700	41.610	41.950	41.950	2,053,573
2024-12-30	42.150	43.380	41.250	42.020	42.020	1,805,637
2024-12-27	41.690	43.000	41.210	42.410	42.410	3,098,253
2024-12-26	40.890	42.120	40.420	41.760	41.760	2,068,880
2024-12-25	41.500	41.960	40.600	40.880	40.880	1,866,168
2024-12-24	40.420	41.910	40.420	41.440	41.440	2,637,871
2024-12-23	41.690	41.900	40.130	40.300	40.300	2,306,015
2024-12-20	40.380	42.380	40.220	41.900	41.900	3,783,792
2024-12-19	38.010	40.950	37.880	40.650	40.650	4,376,707
2024-12-18	38.790	39.000	37.950	38.700	38.700	2,796,550
2024-12-17	40.870	41.200	38.390	38.510	38.510	4,488,820
2024-12-16	41.020	41.770	40.660	41.000	41.000	2,638,087
2024-12-13	42.250	42.750	41.350	41.500	41.500	2,914,940
2024-12-12	43.650	44.350	42.150	42.250	42.250	4,346,688
2024-12-11	43.300	44.000	42.230	43.640	43.640	5,449,698
2024-12-10	43.650	45.950	43.290	43.680	43.680	7,222,307
2024-12-09	41.050	43.500	40.580	42.610	42.610	6,276,670
2024-12-06	42.000	42.590	39.700	41.200	41.200	5,121,131
2024-12-05	39.230	41.260	39.020	40.610	40.610	5,773,914
2024-12-04	38.910	40.200	38.900	39.280	39.280	4,458,111
2024-12-03	39.130	40.500	38.720	39.480	39.480	4,159,020
2024-12-02	37.930	40.140	37.600	39.130	39.130	5,838,111
2024-11-29	35.670	37.930	35.650	37.500	37.500	3,350,212
2024-11-28	35.820	36.850	35.580	35.880	35.880	1,691,640
2024-11-27	34.820	35.700	34.050	35.670	35.670	1,475,400
2024-11-26	35.500	35.850	35.000	35.040	35.040	1,218,320
2024-11-25	35.540	35.880	34.860	35.790	35.790	1,388,700
2024-11-22	36.720	37.350	35.600	35.680	35.680	2,196,951
2024-11-21	36.880	37.300	36.150	36.810	36.810	1,519,018
2024-11-20	36.340	37.720	36.110	37.060	37.060	2,296,300
2024-11-19	34.780	36.400	34.680	36.400	36.400	2,239,528
2024-11-18	36.310	36.680	34.360	34.680	34.680	2,690,830
2024-11-15	37.210	37.800	36.360	36.380	36.380	2,239,352
2024-11-14	37.470	38.560	37.080	37.230	37.230	3,205,156
2024-11-13	37.030	37.620	36.250	37.600	37.600	2,429,560
2024-11-12	38.530	38.780	36.950	37.340	37.340	4,105,400
2024-11-11	37.780	38.530	37.600	38.410	38.410	3,823,894
2024-11-08	37.920	38.980	37.600	37.750	37.750	3,685,200
2024-11-07	37.030	37.710	36.690	37.510	37.510	2,722,417
2024-11-06	36.850	37.990	36.520	37.350	37.350	4,029,864
2024-11-05	35.800	37.350	35.270	36.850	36.850	4,583,560
2024-11-04	34.010	35.900	34.010	35.600	35.600	3,756,600
2024-11-01	34.510	34.980	33.700	34.220	34.220	2,918,937
2024-10-31	34.670	34.830	33.730	34.620	34.620	4,055,974
2024-10-30	36.050	36.690	35.150	35.550	35.550	2,199,300
2024-10-29	36.200	36.750	36.010	36.080	36.080	1,833,700

← NewerPage 8 of 21 · 1,217 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.