Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	23.590	23.730	23.330	23.650	22.234	880,761
2023-01-30	23.200	23.610	23.200	23.600	22.187	1,179,800
2023-01-20	22.720	23.190	22.720	23.000	21.623	694,700
2023-01-19	22.530	22.990	22.530	22.850	21.482	606,373
2023-01-18	22.380	22.860	22.350	22.730	21.369	790,573
2023-01-17	22.350	22.720	22.250	22.500	21.153	877,273
2023-01-16	21.820	22.580	21.820	22.350	21.012	1,097,800
2023-01-13	22.330	22.550	21.910	22.010	20.692	1,140,300
2023-01-12	22.490	22.650	22.110	22.560	21.209	1,284,600
2023-01-11	23.450	23.810	22.420	22.530	21.181	2,016,000
2023-01-10	24.200	24.390	23.320	23.440	22.037	1,860,202
2023-01-09	24.360	24.650	23.870	24.020	22.582	1,744,300
2023-01-06	25.140	25.180	24.480	24.520	23.052	1,671,502
2023-01-05	25.200	25.200	24.660	25.120	23.616	1,862,061
2023-01-04	24.990	25.460	24.640	25.330	23.813	2,993,959
2023-01-03	25.000	25.190	24.500	24.990	23.494	2,301,461
2022-12-30	24.510	25.320	24.250	25.130	23.625	2,981,641
2022-12-29	24.640	24.900	24.010	24.850	23.362	2,996,867
2022-12-28	25.530	25.550	24.850	24.870	23.381	4,333,330
2022-12-27	25.200	27.000	24.880	26.570	24.979	8,266,485
2022-12-26	23.700	26.070	23.700	26.070	24.509	7,148,006
2022-12-23	24.990	25.300	22.520	23.700	22.281	2,320,889
2022-12-22	23.800	23.980	23.450	23.880	22.450	967,763
2022-12-21	23.620	24.130	23.350	23.990	22.554	1,095,049
2022-12-20	23.300	23.860	22.880	23.640	22.225	1,053,500
2022-12-19	23.880	23.920	23.070	23.160	21.773	970,900
2022-12-16	24.110	24.110	23.420	23.730	22.309	1,180,100
2022-12-15	23.330	24.300	23.130	24.120	22.676	2,038,608
2022-12-14	24.560	24.680	23.270	23.650	22.234	2,528,849
2022-12-13	23.400	23.750	23.000	23.740	22.319	1,215,300
2022-12-12	23.010	23.350	22.790	23.200	21.811	781,200
2022-12-09	23.100	23.400	22.800	22.960	21.585	585,700
2022-12-08	22.500	23.400	22.410	23.170	21.783	844,140
2022-12-07	23.230	23.490	22.800	22.920	21.548	767,200
2022-12-06	22.990	23.560	22.900	23.230	21.839	830,949
2022-12-05	23.100	23.180	22.600	22.980	21.604	582,700
2022-12-02	22.820	23.040	22.540	22.760	21.397	506,649
2022-12-01	22.540	22.800	22.330	22.700	21.341	684,200
2022-11-30	22.550	22.670	22.250	22.360	21.021	512,351
2022-11-29	21.800	22.670	21.200	22.550	21.200	714,200
2022-11-28	21.990	22.430	21.800	21.950	20.636	492,000
2022-11-25	22.700	22.730	22.100	22.110	20.786	591,500
2022-11-24	22.680	22.880	22.360	22.800	21.435	823,600
2022-11-23	22.970	22.970	21.930	22.460	21.115	1,018,951
2022-11-22	23.020	23.630	22.840	22.970	21.595	1,172,100
2022-11-21	23.130	23.320	22.700	23.030	21.651	746,800
2022-11-18	23.630	23.850	23.130	23.160	21.773	1,047,300
2022-11-17	23.390	23.700	22.910	23.570	22.159	1,263,551
2022-11-16	23.820	23.820	23.100	23.270	21.877	1,388,946
2022-11-15	22.890	23.820	22.730	23.820	22.394	1,778,829
2022-11-14	22.580	22.870	22.180	22.870	21.501	911,551
2022-11-11	22.770	23.180	22.430	22.500	21.153	1,047,029
2022-11-10	22.580	23.000	22.450	22.510	21.162	902,600
2022-11-09	22.830	22.980	22.550	22.780	21.416	808,378
2022-11-08	23.350	23.350	22.750	22.910	21.538	978,129
2022-11-07	23.330	23.980	23.050	23.460	22.055	1,227,791
2022-11-04	23.500	23.600	23.010	23.330	21.933	1,326,349
2022-11-03	23.200	24.500	22.960	23.600	22.187	1,889,700
2022-11-02	23.200	23.430	22.720	23.200	21.811	1,453,224
2022-11-01	23.200	23.500	22.500	23.200	21.811	1,496,451

← NewerPage 16 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.