Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	27.200	28.000	25.910	26.060	24.500	7,272,778
2022-07-28	24.380	26.460	24.070	26.460	24.876	4,069,791
2022-07-27	23.780	24.080	23.740	24.050	22.610	817,100
2022-07-26	23.680	24.050	23.060	23.980	22.544	917,140
2022-07-25	24.380	24.380	23.400	23.650	22.234	828,100
2022-07-22	24.500	24.500	23.490	23.680	22.262	1,345,589
2022-07-21	24.400	24.800	24.140	24.210	22.761	1,678,700
2022-07-20	23.670	25.890	23.670	24.710	23.231	2,729,001
2022-07-19	22.990	24.940	22.980	23.560	22.149	1,497,291
2022-07-18	22.460	23.130	22.460	23.130	21.745	1,082,099
2022-07-15	23.160	23.300	22.500	22.680	21.322	1,538,691
2022-07-14	23.580	23.680	22.900	23.280	21.886	2,404,230
2022-07-13	24.000	24.550	23.510	24.340	22.883	2,097,120
2022-07-12	25.520	25.660	24.110	24.290	22.836	2,657,729
2022-07-11	25.640	26.500	24.620	25.690	24.152	5,437,399
2022-07-08	22.620	24.970	22.620	24.970	23.475	2,471,670
2022-07-07	22.630	23.340	22.620	22.700	21.341	673,300
2022-07-06	23.000	23.420	22.710	22.890	21.520	438,900
2022-07-05	23.430	23.830	23.020	23.300	21.623	552,700
2022-07-04	23.730	24.060	23.300	23.450	21.762	592,200
2022-07-01	24.140	24.330	23.740	23.900	22.180	656,676
2022-06-30	24.330	24.950	23.960	24.150	22.412	899,100
2022-06-29	25.050	25.650	24.000	24.010	22.282	1,768,200
2022-06-28	23.550	24.780	23.460	24.680	22.904	1,758,185
2022-06-27	23.400	23.980	23.250	23.640	21.938	1,099,004
2022-06-24	23.720	23.980	23.310	23.420	21.734	1,272,016
2022-06-23	22.330	24.360	22.330	23.700	21.994	2,252,875
2022-06-22	23.000	23.070	22.330	22.450	20.834	1,145,775
2022-06-21	23.700	23.820	22.800	23.070	21.410	1,236,900
2022-06-20	23.950	23.990	23.010	23.530	21.836	1,129,485
2022-06-17	24.320	24.340	23.380	23.580	21.883	1,605,358
2022-06-16	24.000	25.460	23.910	24.410	22.653	3,087,984
2022-06-15	23.630	25.970	23.610	24.960	23.163	4,896,676
2022-06-14	23.590	24.080	22.910	23.610	21.911	1,349,675
2022-06-13	23.420	25.000	22.920	24.120	22.384	2,174,287
2022-06-10	22.340	24.390	22.100	23.540	21.846	1,979,273
2022-06-09	23.540	23.590	22.210	22.300	20.695	1,629,413
2022-06-08	24.180	24.470	23.250	23.610	21.911	1,901,700
2022-06-07	26.000	26.200	24.100	24.420	22.662	3,981,960
2022-06-06	23.010	25.320	23.000	25.320	23.498	1,476,406
2022-06-02	22.170	24.390	22.010	23.020	21.363	1,507,200
2022-06-01	21.850	22.560	21.690	22.170	20.574	468,833
2022-05-31	21.470	22.000	21.240	21.860	20.287	494,633
2022-05-30	20.950	21.670	20.740	21.480	19.934	609,540
2022-05-27	21.200	21.580	20.820	20.950	19.442	548,400
2022-05-26	20.870	21.110	20.630	21.060	19.544	436,429
2022-05-25	20.280	20.890	20.270	20.860	19.359	356,700
2022-05-24	21.300	21.300	20.200	20.360	18.895	772,200
2022-05-23	21.020	21.350	20.740	21.300	19.767	364,106
2022-05-20	20.780	21.090	20.300	21.020	19.507	424,200
2022-05-19	19.800	20.660	19.710	20.650	19.164	453,573
2022-05-18	19.930	20.300	19.710	20.190	18.737	305,140
2022-05-17	20.050	20.050	19.660	19.920	18.486	252,740
2022-05-16	20.180	20.320	19.760	19.860	18.431	387,100
2022-05-13	20.200	20.300	19.820	20.060	18.616	445,856
2022-05-12	19.350	20.160	19.310	19.910	18.477	424,700
2022-05-11	19.500	20.140	19.440	19.540	18.134	492,100
2022-05-10	18.980	19.580	18.880	19.550	18.143	442,480
2022-05-09	19.030	19.430	19.030	19.270	17.883	385,100
2022-05-06	18.810	19.400	18.580	19.000	17.632	445,636

← NewerPage 18 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.