Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	29.810	29.840	28.700	28.850	27.782	6,528,900
2024-07-22	28.380	30.440	27.860	30.080	28.966	8,501,900
2024-07-19	27.760	28.870	27.470	28.500	27.444	4,544,600
2024-07-18	27.880	28.000	26.590	27.810	26.780	5,643,000
2024-07-17	29.990	29.990	28.140	28.380	27.329	6,958,295
2024-07-16	29.930	30.300	29.530	30.070	28.956	4,534,495
2024-07-15	30.280	30.580	29.660	29.990	28.879	4,232,995
2024-07-12	30.700	30.730	30.000	30.350	29.226	6,488,376
2024-07-11	31.200	31.700	29.990	31.190	30.035	10,868,995
2024-07-10	28.860	31.910	28.760	31.060	29.910	13,066,500
2024-07-09	28.040	29.200	27.800	29.060	27.984	7,426,157
2024-07-08	28.000	28.270	27.660	28.020	26.982	3,777,395
2024-07-05	28.480	28.480	28.480	28.480	27.425	0
2024-07-04	29.010	29.450	28.430	28.480	27.425	4,769,800
2024-07-03	29.700	29.930	28.790	29.080	28.003	8,653,933
2024-07-02	31.180	31.180	30.240	30.800	29.659	6,007,300
2024-07-01	31.630	31.630	30.150	30.800	29.659	7,286,063
2024-06-28	31.780	32.890	31.200	31.360	30.199	9,256,736
2024-06-27	31.280	33.660	31.110	32.040	30.853	11,377,824
2024-06-26	30.630	32.300	29.430	32.000	30.815	10,647,305
2024-06-25	31.600	31.940	29.900	30.180	29.062	9,458,079
2024-06-24	32.270	33.320	31.000	31.360	30.199	10,359,842
2024-06-21	33.500	35.400	33.500	33.500	32.259	13,202,628
2024-06-20	36.990	40.360	35.500	37.220	35.842	17,259,771
2024-06-19	36.610	38.700	36.050	37.910	36.506	15,903,929
2024-06-18	36.510	38.130	34.810	37.650	36.256	17,438,353
2024-06-17	34.210	37.470	34.210	36.560	35.206	18,250,267
2024-06-14	36.000	37.000	34.500	35.120	33.819	19,829,575
2024-06-13	45.660	46.010	37.650	37.650	36.256	22,243,655
2024-06-12	41.830	41.830	40.020	41.830	40.281	6,455,614
2024-06-11	37.000	38.030	36.310	38.030	36.622	6,854,652
2024-06-07	34.570	34.570	33.560	34.570	33.290	11,207,757
2024-06-06	31.430	31.430	31.430	31.430	30.266	4,518,729
2024-06-05	28.570	28.570	26.010	28.570	27.512	14,510,886
2024-06-04	25.970	25.970	25.970	25.970	25.008	1,576,600
2024-06-03	21.520	23.610	21.520	23.610	22.736	3,421,750
2024-05-31	21.020	21.630	20.990	21.460	20.665	1,054,609
2024-05-30	21.160	21.450	20.900	21.150	20.367	866,900
2024-05-29	20.980	21.430	20.830	21.160	20.376	767,196
2024-05-28	21.450	21.690	20.800	21.020	20.242	966,329
2024-05-27	21.310	21.460	20.630	21.220	20.434	1,041,299
2024-05-24	21.710	21.990	21.450	21.460	20.328	830,000
2024-05-23	22.090	22.250	21.770	21.830	20.679	1,053,100
2024-05-22	21.990	22.220	21.810	22.150	20.982	1,144,000
2024-05-21	22.080	22.460	21.860	22.210	21.039	1,570,100
2024-05-20	22.000	22.180	21.760	22.080	20.915	1,082,209
2024-05-17	21.700	22.030	21.370	21.980	20.821	1,114,100
2024-05-16	21.620	21.960	21.500	21.600	20.461	1,029,500
2024-05-15	21.270	21.550	21.090	21.170	20.053	621,500
2024-05-14	21.210	21.650	21.160	21.470	20.338	966,600
2024-05-13	21.300	21.400	20.800	21.100	19.987	1,072,900
2024-05-10	22.100	22.100	21.280	21.400	20.271	1,071,100
2024-05-09	21.570	22.110	21.570	21.960	20.802	1,095,800
2024-05-08	21.770	21.900	21.430	21.460	20.328	1,249,000
2024-05-07	21.810	22.060	21.600	21.970	20.811	1,279,729
2024-05-06	21.400	22.080	21.390	21.780	20.631	1,431,200
2024-04-30	21.310	21.480	20.940	21.340	20.215	1,362,600
2024-04-29	20.180	21.350	20.170	21.320	20.196	2,290,151
2024-04-26	20.600	21.170	20.260	20.620	19.532	2,526,547
2024-04-25	19.690	19.900	19.500	19.800	18.756	975,500

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.5000 CNY
2025-06-13	0.7000 CNY
2024-05-27	0.3500 CNY
2023-07-07	0.2000 CNY
2022-07-06	0.3000 CNY
2021-05-20	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.