Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	25.700	25.770	25.360	25.490	24.146	1,796,200
2023-07-25	25.220	25.680	25.050	25.570	24.221	2,385,576
2023-07-24	24.800	25.480	24.800	25.060	23.738	1,865,276
2023-07-21	26.270	26.600	24.930	25.010	23.691	3,589,176
2023-07-20	27.750	27.750	26.240	26.380	24.989	4,289,853
2023-07-19	27.970	28.350	27.330	27.410	25.964	4,936,294
2023-07-18	27.610	29.860	27.400	28.280	26.788	7,044,222
2023-07-17	27.700	28.000	27.220	27.640	26.182	5,503,193
2023-07-14	28.650	31.190	27.900	28.500	26.997	9,570,553
2023-07-13	29.300	29.300	27.760	29.000	27.470	9,103,349
2023-07-12	26.370	29.010	26.200	29.010	27.480	2,020,822
2023-07-11	25.740	26.500	25.540	26.370	24.979	819,951
2023-07-10	26.150	26.500	25.630	25.740	24.382	596,500
2023-07-07	26.550	26.550	25.700	26.000	24.629	865,000
2023-07-06	26.250	26.940	25.780	26.570	24.979	1,102,922
2023-07-05	26.350	26.690	26.030	26.230	24.660	808,100
2023-07-04	26.220	26.490	25.580	26.370	24.791	1,239,500
2023-07-03	26.000	26.290	25.660	25.750	24.208	1,063,900
2023-06-30	25.450	26.280	25.070	25.980	24.425	1,299,500
2023-06-29	24.580	25.590	24.190	25.460	23.936	1,242,200
2023-06-28	24.570	24.970	23.280	24.510	23.043	1,286,500
2023-06-27	23.500	24.660	23.500	24.570	23.099	1,055,200
2023-06-26	24.690	24.820	23.780	23.780	22.356	948,500
2023-06-21	25.280	25.330	24.680	24.780	23.296	810,600
2023-06-20	25.330	25.460	25.060	25.160	23.654	878,300
2023-06-19	25.010	25.590	24.820	25.430	23.907	1,339,000
2023-06-16	25.100	25.200	24.710	24.960	23.466	756,600
2023-06-15	25.330	25.500	24.890	24.930	23.437	802,400
2023-06-14	25.600	25.610	25.020	25.380	23.860	935,200
2023-06-13	25.330	25.460	25.090	25.460	23.936	792,800
2023-06-12	24.570	25.460	24.560	25.360	23.842	1,121,900
2023-06-09	24.460	24.910	24.390	24.820	23.334	750,405
2023-06-08	25.050	25.130	24.340	24.490	23.024	844,500
2023-06-07	24.650	25.190	24.470	25.180	23.672	817,051
2023-06-06	25.430	25.540	24.540	24.540	23.071	1,151,200
2023-06-05	25.140	25.520	24.810	25.440	23.917	1,094,100
2023-06-02	24.960	25.230	24.690	24.970	23.475	745,800
2023-06-01	25.010	25.230	24.620	24.950	23.456	1,116,900
2023-05-31	25.080	25.450	25.000	25.260	23.748	897,351
2023-05-30	24.910	25.170	24.780	25.150	23.644	787,200
2023-05-29	25.000	25.230	24.810	24.900	23.409	848,200
2023-05-26	25.030	25.290	24.660	25.140	23.635	688,500
2023-05-25	25.120	25.250	24.600	25.040	23.541	870,200
2023-05-24	25.100	25.430	24.830	24.920	23.428	1,131,100
2023-05-23	25.320	25.540	24.850	25.170	23.663	1,443,500
2023-05-22	25.070	25.430	24.880	25.100	23.597	1,465,000
2023-05-19	24.360	25.290	24.360	25.080	23.578	2,130,100
2023-05-18	24.800	25.100	24.010	24.730	23.249	2,207,200
2023-05-17	23.780	24.430	23.460	24.260	22.808	1,455,600
2023-05-16	23.070	23.880	22.850	23.780	22.356	1,567,700
2023-05-15	22.150	23.040	22.100	23.010	21.632	682,800
2023-05-12	22.790	22.990	22.510	22.700	21.341	612,000
2023-05-11	22.610	22.910	22.480	22.780	21.416	968,400
2023-05-10	22.380	22.700	22.210	22.610	21.256	862,100
2023-05-09	22.540	22.670	22.120	22.300	20.965	875,000
2023-05-08	22.670	22.820	22.420	22.670	21.313	755,500
2023-05-05	22.500	22.750	22.460	22.660	21.303	820,100
2023-05-04	22.070	22.660	22.070	22.580	21.228	1,139,000
2023-04-28	22.050	22.450	21.890	22.440	21.096	1,148,500
2023-04-27	22.250	22.340	21.910	22.050	20.730	662,270

← NewerPage 14 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.