Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	37.070	37.750	36.810	37.580	37.071	4,493,100
2026-04-16	36.560	37.440	36.330	37.080	36.578	4,235,221
2026-04-15	37.330	37.330	36.300	36.450	35.956	3,895,721
2026-04-14	37.000	37.490	36.630	37.360	36.854	5,289,600
2026-04-13	36.680	37.250	36.230	36.840	36.341	3,787,200
2026-04-10	37.350	37.900	36.300	36.330	35.838	5,078,100
2026-04-09	38.380	38.400	36.610	36.990	36.489	7,142,800
2026-04-08	34.600	37.260	34.600	37.260	36.755	3,502,700
2026-04-07	33.250	34.490	33.250	33.870	33.411	2,236,700
2026-04-03	34.380	34.580	33.200	33.250	32.800	2,623,301
2026-04-02	35.200	35.800	33.880	34.300	33.836	4,702,800
2026-04-01	33.800	36.270	33.650	34.950	34.477	6,038,101
2026-03-31	33.710	33.980	32.820	32.970	32.524	2,089,900
2026-03-30	32.460	33.940	31.770	33.750	33.293	2,698,200
2026-03-27	32.010	33.110	31.500	32.880	32.435	2,106,200
2026-03-26	33.490	33.770	32.020	32.270	31.833	2,398,100
2026-03-25	32.690	34.150	32.690	33.450	32.997	3,488,800
2026-03-24	31.600	32.780	30.440	32.600	32.159	3,882,600
2026-03-23	33.680	33.680	30.870	30.870	30.452	3,944,800
2026-03-20	36.000	36.730	34.300	34.300	33.836	3,069,179
2026-03-19	36.500	36.970	35.600	35.910	35.424	2,985,500
2026-03-18	35.400	37.300	35.400	37.040	36.538	5,085,900
2026-03-17	36.810	37.900	35.300	35.350	34.871	3,023,500
2026-03-16	35.300	36.630	34.920	36.630	36.134	3,815,791
2026-03-13	36.080	36.630	35.530	35.720	35.236	2,582,600
2026-03-12	37.090	37.490	36.160	36.270	35.779	3,443,050
2026-03-11	36.250	38.250	36.250	37.140	36.637	6,940,929
2026-03-10	34.760	37.200	34.760	36.610	36.114	5,682,621
2026-03-09	34.300	34.860	33.650	34.680	34.210	2,311,600
2026-03-06	34.270	35.280	33.750	35.000	34.526	2,466,700
2026-03-05	33.520	35.560	33.520	34.500	34.033	4,025,629
2026-03-04	32.400	33.650	32.360	33.190	32.741	2,118,900
2026-03-03	35.210	35.500	32.830	32.900	32.454	3,788,800
2026-03-02	35.200	35.930	34.740	35.130	34.654	3,821,700
2026-02-27	36.000	36.100	34.900	35.720	35.236	6,420,312
2026-02-26	34.600	36.560	34.400	36.310	35.818	5,920,400
2026-02-25	34.250	34.580	34.060	34.510	34.043	1,544,800
2026-02-24	33.900	34.440	33.760	34.250	33.786	1,741,200
2026-02-13	33.500	34.080	33.490	33.670	33.214	1,070,062
2026-02-12	33.940	34.260	33.610	33.690	33.234	1,430,000
2026-02-11	34.050	34.350	33.870	33.940	33.480	1,426,000
2026-02-10	33.760	34.300	33.650	33.870	33.411	1,669,962
2026-02-09	33.530	33.740	33.330	33.690	33.234	1,580,400
2026-02-06	33.180	33.700	32.720	33.180	32.731	1,672,300
2026-02-05	33.310	33.690	33.110	33.190	32.741	1,519,000
2026-02-04	33.180	33.780	33.020	33.310	32.859	1,845,700
2026-02-03	32.480	33.460	32.480	33.340	32.889	1,499,000
2026-02-02	33.140	33.410	32.450	32.480	32.040	1,882,200
2026-01-30	32.080	33.200	31.710	33.140	32.691	2,170,900
2026-01-29	32.770	33.260	31.900	32.200	31.764	1,840,100
2026-01-28	33.780	33.900	32.860	32.930	32.484	1,656,212
2026-01-27	33.620	33.780	32.260	33.720	33.263	2,342,800
2026-01-26	34.010	34.130	33.390	33.630	33.175	2,262,500
2026-01-23	34.310	34.420	33.720	34.120	33.658	1,919,000
2026-01-22	34.480	34.500	33.900	34.290	33.826	2,458,500
2026-01-21	33.030	34.250	33.020	34.110	33.648	2,570,144
2026-01-20	33.660	33.690	32.880	33.290	32.839	2,282,400
2026-01-19	33.290	33.880	33.120	33.660	33.204	3,127,500
2026-01-16	32.800	33.390	32.610	33.290	32.839	3,211,500
2026-01-15	32.240	32.880	32.060	32.860	32.415	2,706,479

← NewerPage 3 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.