Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	27.520	27.780	26.330	27.720	26.258	6,431,733
2023-10-25	28.270	28.310	27.510	27.950	26.476	5,793,850
2023-10-24	27.780	28.600	27.040	28.600	27.092	6,848,414
2023-10-23	28.040	28.550	27.210	28.370	26.874	8,278,856
2023-10-20	29.550	29.890	27.400	27.810	26.343	9,518,541
2023-10-19	25.930	28.610	25.930	28.610	27.101	5,782,840
2023-10-18	26.610	26.740	26.000	26.010	24.638	945,099
2023-10-17	27.000	27.000	26.410	26.610	25.207	991,100
2023-10-16	26.980	26.980	26.330	26.680	25.273	1,179,841
2023-10-13	27.000	27.150	26.610	26.960	25.538	1,276,129
2023-10-12	27.380	27.430	26.600	26.920	25.500	1,621,100
2023-10-11	27.010	27.660	26.850	27.460	26.012	2,033,400
2023-10-10	26.900	27.170	26.900	27.030	25.604	1,050,600
2023-10-09	27.120	27.380	26.830	26.970	25.548	1,112,700
2023-09-28	26.240	27.240	26.160	27.140	25.709	1,541,029
2023-09-27	26.780	26.780	26.060	26.110	24.733	1,084,700
2023-09-26	26.630	26.880	26.250	26.510	25.112	1,114,500
2023-09-25	26.980	27.100	26.500	26.730	25.320	1,233,100
2023-09-22	26.190	26.980	26.100	26.840	25.424	1,029,753
2023-09-21	26.250	26.700	26.130	26.370	24.979	779,975
2023-09-20	26.240	26.780	26.200	26.300	24.913	937,780
2023-09-19	26.590	26.720	26.180	26.500	25.102	1,274,302
2023-09-18	26.160	27.150	26.160	26.650	25.244	1,706,500
2023-09-15	26.600	26.830	26.150	26.240	24.856	965,800
2023-09-14	26.680	27.140	26.360	26.600	25.197	1,184,400
2023-09-13	27.160	27.190	26.280	26.630	25.225	1,451,076
2023-09-12	27.250	27.440	26.860	26.970	25.548	1,907,556
2023-09-11	27.660	27.990	27.120	27.300	25.860	2,424,027
2023-09-08	27.260	27.940	26.920	27.570	26.116	2,737,240
2023-09-07	27.270	27.940	26.920	27.340	25.898	2,319,238
2023-09-06	26.650	27.500	26.460	27.390	25.945	1,848,240
2023-09-05	26.500	27.050	26.350	26.620	25.216	1,394,341
2023-09-04	26.290	26.550	26.130	26.500	25.102	1,252,822
2023-09-01	26.220	26.540	26.000	26.290	24.903	1,245,300
2023-08-31	26.010	26.350	25.720	26.220	24.837	1,178,600
2023-08-30	25.220	26.330	25.220	26.060	24.686	2,126,625
2023-08-29	23.910	25.360	23.680	25.220	23.890	2,686,329
2023-08-28	24.090	24.660	23.760	23.850	22.592	2,138,829
2023-08-25	24.140	24.140	23.150	23.230	22.005	1,609,480
2023-08-24	24.310	24.780	24.130	24.140	22.867	1,711,600
2023-08-23	25.200	25.200	24.160	24.270	22.990	2,139,600
2023-08-22	24.650	25.460	24.410	25.090	23.767	2,394,500
2023-08-21	24.550	24.960	24.280	24.350	23.066	1,274,600
2023-08-18	24.750	25.370	24.450	24.500	23.208	1,771,000
2023-08-17	24.550	25.000	24.230	24.860	23.549	1,902,729
2023-08-16	24.860	24.930	24.500	24.680	23.378	838,600
2023-08-15	24.780	24.950	24.500	24.930	23.615	680,900
2023-08-14	24.680	24.890	24.240	24.850	23.539	940,629
2023-08-11	25.020	25.250	24.600	24.680	23.378	1,025,000
2023-08-10	25.220	25.360	24.800	24.850	23.539	1,077,900
2023-08-09	25.260	25.390	25.010	25.180	23.852	816,814
2023-08-08	25.550	25.730	25.200	25.290	23.956	1,159,151
2023-08-07	25.360	25.770	25.250	25.400	24.060	1,529,951
2023-08-04	25.240	25.680	25.120	25.470	24.127	1,090,498
2023-08-03	25.260	25.400	25.030	25.200	23.871	1,013,900
2023-08-02	25.250	25.380	24.950	25.320	23.985	1,029,000
2023-08-01	25.340	25.340	24.910	25.210	23.880	995,600
2023-07-31	25.230	25.390	24.880	25.340	24.004	1,154,200
2023-07-28	24.840	25.450	24.780	25.230	23.899	1,123,300
2023-07-27	25.500	25.660	25.000	25.090	23.767	1,514,500

← NewerPage 13 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.