Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	21.930	22.430	21.760	22.070	20.749	980,100
2023-04-25	22.940	22.940	21.750	21.960	20.645	956,100
2023-04-24	22.930	23.100	22.440	22.800	21.435	924,000
2023-04-21	24.510	24.700	22.990	22.990	21.614	1,553,500
2023-04-20	24.480	24.850	24.350	24.700	23.221	1,063,700
2023-04-19	24.320	24.860	24.080	24.600	23.127	932,600
2023-04-18	25.000	25.050	24.070	24.270	22.817	1,340,700
2023-04-17	25.880	25.880	25.000	25.110	23.607	1,114,540
2023-04-14	25.750	25.850	25.010	25.770	24.227	1,081,500
2023-04-13	26.500	26.500	25.450	25.560	24.030	1,611,849
2023-04-12	25.880	26.550	25.780	26.490	24.904	1,529,649
2023-04-11	25.920	26.280	25.790	25.950	24.396	1,524,500
2023-04-10	26.280	26.770	25.960	26.060	24.500	2,040,000
2023-04-07	26.610	26.610	25.970	26.280	24.707	1,455,800
2023-04-06	26.000	26.900	25.680	26.530	24.942	2,214,329
2023-04-04	26.280	26.530	25.920	26.130	24.566	1,389,100
2023-04-03	25.740	26.610	25.680	26.420	24.838	1,967,629
2023-03-31	25.620	25.860	25.210	25.800	24.255	1,213,400
2023-03-30	25.680	26.270	25.550	25.660	24.124	1,728,949
2023-03-29	25.880	26.130	25.530	25.760	24.218	1,121,551
2023-03-28	26.600	26.600	25.800	25.820	24.274	1,437,252
2023-03-27	26.700	26.840	26.150	26.400	24.819	1,740,190
2023-03-24	26.520	26.900	26.350	26.660	25.064	2,645,714
2023-03-23	25.830	26.480	25.750	26.410	24.829	2,254,651
2023-03-22	25.580	25.990	25.350	25.970	24.415	2,079,700
2023-03-21	24.900	25.580	24.620	25.550	24.020	1,558,852
2023-03-20	25.090	25.190	24.490	24.900	23.409	1,481,003
2023-03-17	24.840	25.240	24.770	25.030	23.531	1,698,249
2023-03-16	25.420	25.800	24.530	24.660	23.184	2,146,951
2023-03-15	25.370	26.440	25.310	25.640	24.105	2,517,200
2023-03-14	25.750	25.750	24.620	25.230	23.719	2,332,200
2023-03-13	26.150	26.790	25.400	25.670	24.133	2,764,933
2023-03-10	26.560	26.800	25.850	26.000	24.443	3,766,349
2023-03-09	25.930	27.130	25.720	26.970	25.355	6,956,024
2023-03-08	24.920	25.750	24.880	25.690	24.152	2,731,195
2023-03-07	25.850	25.850	24.840	24.870	23.381	3,285,300
2023-03-06	25.950	26.260	25.760	25.880	24.331	2,586,795
2023-03-03	26.300	26.770	25.870	26.030	24.472	3,699,000
2023-03-02	26.170	26.550	25.830	26.500	24.913	5,320,149
2023-03-01	25.690	26.250	25.520	26.170	24.603	4,312,248
2023-02-28	25.900	26.250	25.620	25.890	24.340	4,118,700
2023-02-27	26.930	26.960	25.800	26.050	24.490	5,576,930
2023-02-24	27.500	27.850	26.700	26.960	25.346	9,304,396
2023-02-23	27.720	29.760	27.520	28.880	27.151	13,277,461
2023-02-22	26.810	27.050	26.810	27.050	25.430	2,280,200
2023-02-21	24.450	24.770	24.300	24.590	23.118	780,900
2023-02-20	24.300	24.370	23.770	24.340	22.883	807,500
2023-02-17	24.350	24.800	24.000	24.080	22.638	1,006,949
2023-02-16	25.200	25.320	24.180	24.230	22.779	1,146,600
2023-02-15	25.110	25.280	24.830	25.200	23.691	823,600
2023-02-14	25.600	25.600	25.000	25.090	23.588	870,200
2023-02-13	25.250	25.570	25.060	25.380	23.860	1,148,900
2023-02-10	25.350	25.620	25.000	25.160	23.654	1,123,000
2023-02-09	24.800	25.390	24.690	25.340	23.823	1,140,900
2023-02-08	24.960	25.300	24.720	24.750	23.268	908,465
2023-02-07	25.200	25.200	24.770	25.010	23.513	1,118,500
2023-02-06	24.970	25.350	24.780	24.900	23.409	1,350,800
2023-02-03	25.460	25.660	24.860	25.070	23.569	1,820,100
2023-02-02	24.300	25.560	24.300	25.480	23.954	3,084,998
2023-02-01	23.730	24.500	23.600	24.450	22.986	1,615,600

← NewerPage 15 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.