Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	27.600	27.970	27.100	27.610	25.623	519,000
2022-01-27	28.450	28.600	27.260	27.260	25.298	654,700
2022-01-26	29.120	29.320	28.230	28.340	26.300	385,300
2022-01-25	29.780	30.120	28.690	28.690	26.625	719,300
2022-01-24	29.980	30.260	29.360	29.820	27.674	859,280
2022-01-21	29.700	30.210	29.420	30.000	27.841	931,000
2022-01-20	31.400	31.400	29.850	29.890	27.739	1,729,600
2022-01-19	30.950	32.100	30.600	31.400	29.140	1,468,400
2022-01-18	32.090	32.650	30.900	30.950	28.722	1,907,431
2022-01-17	31.920	32.360	31.600	32.290	29.966	1,548,500
2022-01-14	31.500	32.300	31.310	31.690	29.409	1,613,400
2022-01-13	32.220	32.380	31.660	31.810	29.520	1,232,600
2022-01-12	31.780	32.580	31.780	32.220	29.901	1,442,691
2022-01-11	31.660	32.680	31.550	31.780	29.493	1,385,209
2022-01-10	31.690	32.280	30.800	31.650	29.372	1,408,100
2022-01-07	32.100	32.730	31.000	31.780	29.493	2,189,600
2022-01-06	32.400	32.850	31.810	32.280	29.957	1,698,998
2022-01-05	31.940	32.270	31.350	31.940	29.641	1,452,728
2022-01-04	31.950	32.290	31.580	31.990	29.687	1,259,537
2021-12-31	31.720	32.200	31.370	31.830	29.539	1,423,700
2021-12-30	31.020	32.220	30.700	31.700	29.418	1,904,585
2021-12-29	30.680	31.080	30.150	30.820	28.602	1,447,576
2021-12-28	29.960	30.940	29.800	30.720	28.509	1,335,540
2021-12-27	30.090	30.600	29.670	29.880	27.729	1,251,640
2021-12-24	31.340	31.750	30.110	30.160	27.989	1,726,729
2021-12-23	31.150	32.130	30.010	31.460	29.196	2,262,808
2021-12-22	30.800	31.250	30.500	30.930	28.704	1,178,964
2021-12-21	30.300	30.910	29.880	30.910	28.685	1,612,144
2021-12-20	31.350	31.670	31.140	31.270	29.019	1,340,200
2021-12-17	32.000	32.080	31.100	31.450	29.186	2,011,469
2021-12-16	32.290	32.690	31.610	32.430	30.096	2,324,700
2021-12-15	33.000	34.560	32.010	32.300	29.975	5,398,360
2021-12-14	34.000	34.000	32.690	32.960	30.588	3,992,858
2021-12-13	32.140	34.950	32.110	33.780	31.349	7,764,269
2021-12-10	31.000	33.220	31.000	33.220	30.829	4,409,660
2021-12-09	30.160	30.470	29.860	30.200	28.026	876,800
2021-12-08	30.000	30.370	29.610	30.190	28.017	1,012,600
2021-12-07	31.270	31.890	28.340	29.860	27.711	2,279,694
2021-12-06	32.310	32.630	31.200	31.490	29.223	1,380,740
2021-12-03	33.300	33.600	31.640	32.300	29.975	2,742,365
2021-12-02	32.180	34.760	32.000	32.870	30.504	2,893,209
2021-12-01	31.500	32.500	31.420	32.120	29.808	1,439,240
2021-11-30	32.660	32.870	31.880	32.090	29.780	1,539,800
2021-11-29	31.300	32.680	31.050	32.530	30.189	1,874,976
2021-11-26	32.640	32.790	31.820	31.970	29.669	2,112,354
2021-11-25	34.500	34.500	32.260	32.800	30.439	4,707,938
2021-11-24	30.990	33.990	30.900	33.990	31.544	4,036,056
2021-11-23	31.500	31.500	30.500	30.900	28.676	1,745,079
2021-11-22	29.870	32.010	29.580	31.560	29.288	2,874,831
2021-11-19	29.000	29.990	28.800	29.780	27.637	813,816
2021-11-18	29.620	29.850	28.730	28.810	26.736	647,400
2021-11-17	28.820	29.610	28.650	29.610	27.479	540,800
2021-11-16	29.560	29.560	28.800	28.820	26.746	739,937
2021-11-15	29.120	29.750	29.050	29.660	27.525	737,010
2021-11-12	28.670	29.160	28.510	29.120	27.024	638,965
2021-11-11	28.240	28.950	28.050	28.640	26.579	610,629
2021-11-10	28.300	28.700	27.910	28.400	26.356	442,829
2021-11-09	28.100	28.480	28.000	28.430	26.384	411,829
2021-11-08	28.020	28.260	27.900	28.200	26.170	333,429
2021-11-05	28.060	28.770	27.550	28.240	26.207	470,700

← NewerPage 20 of 21 · 1,213 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.