Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	25.500	26.500	25.350	25.850	25.850	2,333,600
2026-07-15	26.480	27.410	25.600	25.840	25.840	2,164,500
2026-07-14	25.240	26.690	24.890	26.640	26.640	3,030,500
2026-07-13	27.130	27.200	25.120	25.240	25.240	3,028,000
2026-07-10	27.100	28.290	27.100	27.130	27.130	2,770,262
2026-07-09	26.740	27.400	25.600	27.130	27.130	2,679,962
2026-07-08	27.830	28.000	26.480	26.530	26.530	2,179,100
2026-07-07	29.070	29.120	27.300	27.680	27.680	2,641,700
2026-07-06	30.550	30.750	29.060	29.080	29.080	3,211,708
2026-07-03	31.280	31.360	30.220	30.380	30.380	2,999,600
2026-07-02	32.080	33.260	31.020	31.290	31.290	3,434,700
2026-07-01	33.800	34.300	32.230	32.480	32.480	4,428,100
2026-06-30	32.010	34.080	31.070	33.880	33.880	4,392,514
2026-06-29	36.010	36.100	32.520	32.520	32.520	5,358,000
2026-06-26	34.880	36.540	34.130	36.130	36.130	5,641,621
2026-06-25	35.100	35.460	34.250	35.170	35.170	3,782,882
2026-06-24	34.480	36.190	34.230	35.080	35.080	3,267,900
2026-06-23	36.220	36.220	34.460	34.820	34.820	3,516,821
2026-06-22	37.100	37.100	34.930	36.300	36.300	4,240,521
2026-06-18	37.240	37.490	36.510	36.900	36.900	3,315,300
2026-06-17	36.330	37.740	36.120	37.240	37.240	4,410,400
2026-06-16	35.980	36.920	35.440	36.530	36.530	5,694,200
2026-06-15	33.470	35.840	33.470	35.690	35.690	4,669,500
2026-06-12	33.790	35.360	33.210	33.440	33.440	4,412,900
2026-06-11	33.510	33.990	32.520	33.400	33.400	2,612,900
2026-06-10	33.680	34.800	33.370	33.880	33.880	3,049,579
2026-06-09	33.000	34.800	32.060	34.320	34.320	5,094,700
2026-06-08	32.450	33.470	31.700	32.570	32.570	3,456,500
2026-06-05	34.440	35.480	32.510	33.890	33.890	4,794,188
2026-06-04	35.160	36.290	34.000	35.010	35.010	4,369,212
2026-06-03	35.770	37.700	35.350	35.900	35.900	5,010,500
2026-06-02	36.330	37.770	35.530	35.880	35.880	3,781,404
2026-06-01	35.200	37.860	34.860	36.920	36.420	4,962,100
2026-05-29	38.580	38.770	35.500	35.850	35.365	6,314,910
2026-05-28	37.450	38.560	36.300	38.560	38.038	5,649,702
2026-05-27	37.820	38.990	36.750	37.500	36.992	5,165,900
2026-05-26	37.380	38.400	37.210	38.200	37.683	5,132,900
2026-05-25	37.290	37.700	36.700	37.570	37.061	3,841,400
2026-05-22	35.390	37.350	35.390	37.260	36.755	4,286,134
2026-05-21	37.060	37.880	35.250	35.400	34.921	4,898,634
2026-05-20	37.180	37.340	36.300	36.970	36.469	2,503,800
2026-05-19	36.850	37.380	36.100	37.380	36.874	2,880,600
2026-05-18	36.100	37.200	35.400	37.020	36.519	2,634,000
2026-05-15	37.260	37.660	35.680	36.100	35.611	3,179,200
2026-05-14	38.550	38.580	37.000	37.200	36.696	2,990,400
2026-05-13	37.930	38.910	37.910	38.430	37.910	3,731,960
2026-05-12	38.870	38.870	37.810	38.210	37.693	3,714,300
2026-05-11	38.830	39.550	38.410	38.990	38.462	5,545,021
2026-05-08	38.990	39.030	38.000	38.550	38.028	6,802,800
2026-05-07	35.430	38.930	35.020	38.930	38.403	5,148,000
2026-05-06	35.000	35.870	34.900	35.390	34.911	2,879,600
2026-04-30	35.280	35.620	34.540	34.730	34.260	2,666,900
2026-04-29	35.790	36.260	35.330	35.440	34.960	3,336,700
2026-04-28	36.360	36.880	34.660	35.840	35.355	5,599,600
2026-04-27	36.980	38.130	36.810	38.080	37.564	3,462,601
2026-04-24	36.740	37.440	36.180	37.210	36.706	2,978,200
2026-04-23	37.910	37.940	36.600	36.960	36.460	3,744,600
2026-04-22	37.400	38.060	37.300	37.850	37.337	3,615,900
2026-04-21	36.900	38.080	36.720	37.770	37.259	4,331,000
2026-04-20	37.500	37.960	37.110	37.510	37.002	3,512,500

← NewerPage 2 of 2 · 120 trading days

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.