Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	18.770	19.680	18.770	19.660	18.623	1,614,716
2024-04-23	18.570	19.000	18.510	18.830	17.837	991,700
2024-04-22	18.090	19.020	17.640	18.540	17.562	1,549,600
2024-04-19	18.520	18.850	18.040	18.350	17.382	1,131,400
2024-04-18	18.870	19.170	18.180	18.620	17.638	2,222,500
2024-04-17	17.210	18.620	17.210	18.620	17.638	969,100
2024-04-16	18.380	18.380	16.750	16.930	16.037	1,953,545
2024-04-15	19.940	20.310	18.140	18.380	17.411	2,256,725
2024-04-12	19.990	20.740	19.980	20.150	19.087	1,176,329
2024-04-11	19.980	20.370	19.690	19.900	18.850	999,600
2024-04-10	20.900	20.950	19.780	20.080	19.021	1,243,100
2024-04-09	20.720	20.960	20.400	20.860	19.760	873,300
2024-04-08	21.660	21.790	20.610	20.640	19.551	1,394,816
2024-04-03	21.990	22.100	21.230	21.580	20.442	1,461,500
2024-04-02	21.980	22.380	21.780	21.960	20.802	1,737,229
2024-04-01	21.690	22.080	21.450	21.950	20.792	1,666,458
2024-03-29	20.780	21.700	20.700	21.700	20.556	705,331
2024-03-28	20.110	21.660	20.020	20.980	19.873	1,730,200
2024-03-27	20.980	20.980	19.910	19.920	18.869	1,032,400
2024-03-26	20.750	21.200	20.370	20.830	19.731	1,466,900
2024-03-25	21.720	21.890	20.700	20.770	19.675	1,866,200
2024-03-22	22.110	22.340	21.530	21.680	20.537	1,386,250
2024-03-21	22.380	22.400	21.440	22.130	20.963	1,972,775
2024-03-20	22.140	22.440	22.000	22.200	21.029	1,663,400
2024-03-19	21.650	22.230	21.600	22.100	20.934	1,586,150
2024-03-18	21.300	21.730	21.100	21.650	20.508	1,727,200
2024-03-15	20.620	20.980	20.450	20.930	19.826	1,278,500
2024-03-14	20.990	21.120	20.200	20.620	19.532	1,471,001
2024-03-13	20.920	21.300	20.600	20.970	19.864	1,693,029
2024-03-12	20.510	20.840	20.200	20.800	19.703	2,093,400
2024-03-11	20.220	20.580	19.970	20.580	19.495	2,845,201
2024-03-08	19.630	21.580	19.300	20.700	19.608	3,449,100
2024-03-07	19.740	20.140	19.380	19.630	18.595	2,112,700
2024-03-06	19.130	19.870	18.970	19.660	18.623	2,019,229
2024-03-05	19.690	19.720	18.960	19.130	18.121	1,763,700
2024-03-04	20.070	20.160	19.130	19.700	18.661	2,122,931
2024-03-01	19.770	20.160	19.500	19.890	18.841	2,122,399
2024-02-29	18.510	19.730	18.510	19.650	18.614	3,646,200
2024-02-28	21.570	21.880	19.140	19.140	18.131	4,683,800
2024-02-27	20.160	21.270	19.800	21.270	20.148	2,449,429
2024-02-26	19.580	20.720	19.090	20.030	18.974	2,624,050
2024-02-23	18.800	19.600	18.730	19.580	18.547	2,600,400
2024-02-22	17.800	18.720	17.800	18.720	17.733	2,455,000
2024-02-21	17.280	18.470	16.900	17.740	16.804	2,944,512
2024-02-20	16.840	17.490	16.510	17.390	16.473	3,407,980
2024-02-19	15.500	16.980	15.500	16.980	16.084	3,408,369
2024-02-08	14.120	15.440	13.400	15.440	14.626	3,227,200
2024-02-07	15.360	15.610	14.040	14.040	13.300	3,814,700
2024-02-06	15.200	16.580	15.080	15.600	14.777	3,407,473
2024-02-05	18.240	18.240	16.750	16.750	15.867	1,247,100
2024-02-02	19.340	20.740	18.000	18.610	17.628	1,448,500
2024-02-01	20.090	20.400	19.280	19.990	18.936	1,412,659
2024-01-31	21.560	22.010	20.170	20.270	19.201	1,273,300
2024-01-30	22.730	23.250	21.830	21.890	20.736	950,105
2024-01-29	23.870	24.110	22.950	22.950	21.740	836,100
2024-01-26	24.050	24.310	23.740	23.840	22.583	1,000,700
2024-01-25	22.850	24.010	22.620	24.010	22.744	1,245,000
2024-01-24	22.870	23.120	21.970	22.830	21.626	1,146,616
2024-01-23	23.110	23.340	22.450	22.870	21.664	1,131,000
2024-01-22	24.520	24.790	22.800	23.000	21.787	1,168,900

← NewerPage 11 of 21 · 1,215 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.