Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	18.980	19.530	18.880	19.220	17.837	459,000
2022-04-29	18.190	19.380	18.120	19.160	17.781	868,556
2022-04-28	18.550	18.680	17.730	17.880	16.593	675,800
2022-04-27	18.270	18.680	17.470	18.630	17.289	849,400
2022-04-26	20.100	20.490	18.460	18.460	17.131	1,427,669
2022-04-25	22.200	22.220	20.500	20.510	19.034	730,198
2022-04-22	22.200	22.740	22.200	22.410	20.797	413,700
2022-04-21	22.310	23.150	22.310	22.400	20.788	453,900
2022-04-20	23.060	23.460	22.900	22.950	21.298	326,100
2022-04-19	22.970	23.550	22.710	23.220	21.549	336,100
2022-04-18	22.050	23.150	22.050	22.970	21.317	533,800
2022-04-15	23.000	23.000	22.120	22.370	20.760	505,500
2022-04-14	22.380	23.100	22.380	22.840	21.196	405,500
2022-04-13	22.690	23.200	22.240	22.510	20.890	616,169
2022-04-12	22.440	22.990	22.040	22.830	21.187	664,042
2022-04-11	23.550	23.580	22.620	22.900	21.252	453,640
2022-04-08	24.270	24.270	23.330	23.550	21.855	510,500
2022-04-07	24.790	24.800	24.060	24.100	22.365	427,300
2022-04-06	24.570	25.080	24.220	24.690	22.913	454,185
2022-04-01	24.590	24.610	24.020	24.520	22.755	491,529
2022-03-31	24.300	24.640	24.150	24.580	22.811	509,200
2022-03-30	24.050	24.280	23.920	24.170	22.430	317,240
2022-03-29	24.390	24.470	23.810	23.850	22.133	392,200
2022-03-28	24.890	24.890	24.040	24.290	22.542	486,841
2022-03-25	24.710	24.950	24.450	24.640	22.867	330,300
2022-03-24	24.800	24.830	24.070	24.710	22.931	412,500
2022-03-23	25.050	25.080	24.730	24.840	23.052	354,300
2022-03-22	24.820	25.240	24.580	24.840	23.052	549,880
2022-03-21	24.420	24.930	24.400	24.820	23.034	556,533
2022-03-18	24.340	24.790	24.130	24.640	22.867	396,680
2022-03-17	24.110	24.800	24.030	24.350	22.597	823,920
2022-03-16	23.920	24.180	22.720	24.020	22.291	760,180
2022-03-15	24.600	24.790	23.300	23.310	21.632	650,800
2022-03-14	25.550	25.550	24.810	24.820	23.034	420,400
2022-03-11	25.110	25.750	24.750	25.610	23.767	536,000
2022-03-10	25.850	26.100	25.560	25.600	23.757	476,800
2022-03-09	26.190	26.600	24.390	25.550	23.711	845,400
2022-03-08	26.900	27.140	26.000	26.060	24.184	660,445
2022-03-07	27.530	27.530	26.840	26.890	24.955	553,700
2022-03-04	27.410	27.750	27.330	27.500	25.521	479,257
2022-03-03	27.680	27.830	27.400	27.540	25.558	523,229
2022-03-02	27.600	27.770	27.300	27.700	25.706	489,500
2022-03-01	27.320	27.780	27.270	27.630	25.641	510,400
2022-02-28	27.320	27.700	26.950	27.320	25.354	667,200
2022-02-25	27.620	27.990	27.450	27.600	25.613	557,900
2022-02-24	28.040	28.320	27.110	27.410	25.437	1,235,100
2022-02-23	27.630	28.530	27.210	28.420	26.374	1,461,300
2022-02-22	27.300	27.430	27.010	27.210	25.252	501,029
2022-02-21	27.120	27.570	26.940	27.520	25.539	446,300
2022-02-18	27.020	27.240	26.800	27.120	25.168	419,800
2022-02-17	27.540	27.670	27.010	27.060	25.112	682,000
2022-02-16	27.200	27.540	27.200	27.540	25.558	625,900
2022-02-15	27.100	27.300	26.850	27.160	25.205	530,200
2022-02-14	26.890	27.370	26.190	27.080	25.131	480,200
2022-02-11	27.850	27.850	26.920	26.930	24.992	1,042,464
2022-02-10	28.410	28.530	27.710	27.970	25.957	778,400
2022-02-09	27.880	28.280	27.800	28.280	26.245	742,200
2022-02-08	27.760	28.050	27.410	27.880	25.873	754,800
2022-02-07	28.160	28.400	27.580	27.740	25.743	593,800
2022-01-28	27.600	27.970	27.100	27.610	25.623	519,000

← NewerPage 19 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.