Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	25.060	25.330	24.460	24.470	23.179	783,759
2024-01-18	25.020	25.370	24.000	25.050	23.729	1,209,859
2024-01-17	25.810	25.890	25.120	25.120	23.795	744,300
2024-01-16	25.800	26.280	25.220	25.870	24.506	991,239
2024-01-15	25.880	25.880	25.880	25.880	24.515	0
2024-01-12	26.260	26.600	25.880	25.880	24.515	882,100
2024-01-11	25.900	26.360	25.810	26.330	24.941	776,200
2024-01-10	26.460	26.800	25.600	25.900	24.534	1,273,100
2024-01-09	26.300	26.960	26.300	26.460	25.064	760,200
2024-01-08	26.860	26.870	26.290	26.290	24.903	925,600
2024-01-05	27.320	27.900	26.640	26.790	25.377	1,195,000
2024-01-04	27.590	27.590	27.150	27.340	25.898	965,600
2024-01-03	27.260	27.950	27.260	27.600	26.144	1,359,505
2024-01-02	27.690	28.100	27.340	27.410	25.964	1,565,700
2023-12-29	26.680	27.850	26.640	27.770	26.305	2,225,200
2023-12-28	26.110	26.830	25.780	26.670	25.263	1,447,900
2023-12-27	26.010	26.360	25.800	26.100	24.723	1,054,700
2023-12-26	26.120	26.270	25.730	25.890	24.525	987,200
2023-12-25	26.480	26.750	26.070	26.230	24.847	836,900
2023-12-22	26.970	27.120	26.240	26.370	24.979	990,375
2023-12-21	26.760	27.280	26.190	26.980	25.557	1,292,500
2023-12-20	27.190	27.480	27.040	27.080	25.652	1,128,800
2023-12-19	26.680	27.190	26.680	27.100	25.671	1,117,200
2023-12-18	27.030	27.230	26.570	26.700	25.292	1,193,340
2023-12-15	27.160	27.470	27.010	27.140	25.709	901,700
2023-12-14	27.500	27.700	27.150	27.150	25.718	1,281,100
2023-12-13	27.670	27.760	27.030	27.510	26.059	1,180,100
2023-12-12	27.590	27.880	27.400	27.640	26.182	1,103,400
2023-12-11	27.030	27.650	26.820	27.650	26.192	1,697,500
2023-12-08	27.290	27.650	27.030	27.090	25.661	1,650,800
2023-12-07	27.300	27.450	26.850	27.370	25.926	2,445,700
2023-12-06	27.790	28.200	27.070	27.220	25.784	2,425,200
2023-12-05	28.740	28.740	27.700	27.790	26.324	1,941,201
2023-12-04	28.660	29.060	28.350	28.680	27.167	2,120,630
2023-12-01	28.080	28.620	27.910	28.600	27.092	2,744,075
2023-11-30	28.800	29.080	27.500	28.190	26.703	4,503,400
2023-11-29	29.850	30.220	28.530	28.960	27.433	6,382,387
2023-11-28	31.120	31.480	30.430	30.840	29.213	4,582,004
2023-11-27	31.300	31.830	30.240	31.080	29.441	4,184,239
2023-11-24	31.300	31.680	30.660	31.430	29.772	5,119,339
2023-11-23	30.010	32.390	29.800	31.820	30.142	8,609,200
2023-11-22	29.690	30.690	29.510	30.250	28.655	3,633,600
2023-11-21	30.460	30.930	29.760	29.780	28.209	4,431,399
2023-11-20	30.340	30.830	29.810	30.490	28.882	3,495,179
2023-11-17	30.970	30.970	30.100	30.310	28.711	4,080,779
2023-11-16	30.450	31.250	30.020	31.120	29.479	5,296,779
2023-11-15	31.300	31.640	30.460	30.700	29.081	5,830,730
2023-11-14	30.130	31.600	30.130	31.280	29.630	7,548,214
2023-11-13	29.320	31.240	29.320	30.680	29.062	7,914,430
2023-11-10	33.620	33.620	31.060	31.060	29.422	13,014,453
2023-11-09	33.310	34.510	32.710	34.510	32.690	3,599,500
2023-11-08	28.530	31.370	28.320	31.370	29.715	6,301,158
2023-11-07	28.550	28.930	28.460	28.520	27.016	3,661,007
2023-11-06	28.160	28.870	27.850	28.850	27.328	5,334,500
2023-11-03	26.900	28.160	26.810	28.150	26.665	5,382,438
2023-11-02	27.320	28.470	26.750	27.460	26.012	4,107,402
2023-11-01	26.600	27.530	26.280	27.090	25.661	3,980,576
2023-10-31	27.480	27.480	26.490	26.850	25.434	3,543,729
2023-10-30	26.880	27.640	26.610	27.550	26.097	4,137,553
2023-10-27	27.070	27.290	26.450	27.060	25.633	4,249,629

← NewerPage 12 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.