WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	35.980	36.630	35.670	36.400	36.400	2,546,120
2024-10-25	35.320	36.080	35.320	35.810	35.810	1,706,800
2024-10-24	35.520	35.770	34.900	35.320	35.320	1,097,973
2024-10-23	36.060	36.250	35.300	35.490	35.490	2,090,942
2024-10-22	35.550	36.580	35.270	36.020	36.020	2,062,100
2024-10-21	34.940	36.500	34.920	35.600	35.600	2,761,931
2024-10-18	33.600	35.620	33.600	34.870	34.870	2,672,131
2024-10-17	34.450	34.770	33.530	33.650	33.650	2,313,797
2024-10-16	34.300	34.500	33.720	34.050	34.050	1,761,017
2024-10-15	35.100	35.850	34.510	34.680	34.680	3,791,912
2024-10-14	34.280	35.540	33.860	35.450	35.450	2,598,800
2024-10-11	35.970	36.000	33.430	34.100	34.100	2,508,631
2024-10-10	36.200	37.110	34.900	35.760	35.760	3,587,692
2024-10-09	37.970	38.090	35.690	35.740	35.740	3,825,120
2024-10-08	39.720	39.720	36.110	39.000	39.000	5,588,960
2024-09-30	34.130	36.110	33.880	36.110	36.110	3,822,995
2024-09-27	32.060	32.990	31.500	32.830	32.830	2,102,619
2024-09-26	29.750	31.290	29.700	31.150	31.150	2,099,600
2024-09-25	29.990	30.860	29.890	29.890	29.890	2,087,800
2024-09-24	28.590	29.760	28.280	29.750	29.750	1,429,778
2024-09-23	28.790	29.080	28.210	28.530	28.530	1,024,165
2024-09-20	29.320	29.370	28.580	28.870	28.870	868,600
2024-09-19	28.280	29.570	28.280	29.320	29.320	1,554,040
2024-09-18	28.060	28.390	27.500	28.130	28.130	698,700
2024-09-13	28.690	29.000	28.080	28.080	28.080	1,001,900
2024-09-12	29.170	29.500	28.780	28.840	28.840	781,200
2024-09-11	29.350	29.440	28.910	29.180	29.180	545,760
2024-09-10	28.860	29.600	28.600	29.320	29.320	945,500
2024-09-09	29.140	29.480	28.980	29.220	29.220	839,400
2024-09-06	30.350	30.560	29.400	29.470	29.470	1,081,900
2024-09-05	30.170	30.690	29.980	30.300	30.300	1,126,700
2024-09-04	30.280	31.010	29.820	30.170	30.170	2,449,200
2024-09-03	30.100	30.980	29.500	30.980	30.980	2,311,000
2024-09-02	30.000	30.130	29.500	29.520	29.520	1,676,100
2024-08-30	29.770	30.640	29.600	30.040	30.040	2,062,800
2024-08-29	28.930	30.270	28.630	29.750	29.750	1,940,500
2024-08-28	28.480	29.030	28.360	28.930	28.930	1,563,903
2024-08-27	28.980	28.980	28.430	28.570	28.570	867,400
2024-08-26	28.870	29.280	28.280	28.970	28.970	859,400
2024-08-23	28.710	28.810	28.200	28.640	28.640	1,073,700
2024-08-22	29.560	29.660	28.820	28.900	28.900	1,099,900
2024-08-21	29.560	29.840	29.220	29.630	29.630	1,378,100
2024-08-20	30.200	30.390	29.340	29.540	29.540	1,064,500
2024-08-19	30.080	30.480	29.900	30.180	30.180	1,031,000
2024-08-16	30.280	30.630	30.100	30.160	30.160	1,043,600
2024-08-15	30.330	30.940	30.100	30.280	30.280	1,488,200
2024-08-14	30.710	30.820	30.310	30.460	30.460	985,200
2024-08-13	30.510	31.050	30.500	30.840	30.840	1,184,903
2024-08-12	31.000	31.370	30.680	30.750	30.750	1,222,879
2024-08-09	31.250	31.850	30.920	31.010	31.010	1,037,724
2024-08-08	31.200	31.430	30.640	31.280	31.280	1,637,100
2024-08-07	31.750	32.240	31.220	31.360	31.360	2,323,100
2024-08-06	31.120	31.630	31.120	31.500	31.500	1,846,000
2024-08-05	31.110	31.920	30.910	30.960	30.960	2,964,300
2024-08-02	32.510	32.590	31.290	31.470	31.470	3,889,530
2024-08-01	32.740	32.940	31.800	32.600	32.600	6,404,335
2024-07-31	30.800	31.990	30.660	31.990	31.990	5,917,004
2024-07-30	28.860	29.430	28.580	29.080	29.080	821,600
2024-07-29	29.350	29.790	28.810	29.000	29.000	1,222,329
2024-07-26	28.850	29.560	28.850	29.220	29.220	1,283,700

← NewerPage 9 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.