Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	32.150	32.740	31.850	32.370	31.932	2,879,900
2026-01-13	32.570	32.890	31.960	32.000	31.567	2,712,500
2026-01-12	32.360	32.560	31.970	32.490	32.050	2,667,091
2026-01-09	32.040	32.200	31.830	32.200	31.764	2,299,500
2026-01-08	31.680	32.220	31.620	32.060	31.626	1,749,979
2026-01-07	31.750	32.000	31.510	31.920	31.488	1,978,300
2026-01-06	31.660	31.900	31.260	31.750	31.320	1,884,400
2026-01-05	31.280	31.810	31.280	31.660	31.231	1,493,000
2025-12-31	31.060	31.400	30.810	31.270	30.847	1,208,500
2025-12-30	31.420	31.600	31.060	31.100	30.679	1,364,900
2025-12-29	31.820	31.820	31.010	31.380	30.955	2,695,600
2025-12-26	32.110	32.310	31.430	31.710	31.281	1,629,300
2025-12-25	32.080	32.290	31.820	32.180	31.744	1,169,500
2025-12-24	31.760	32.250	31.660	32.120	31.685	1,074,900
2025-12-23	31.930	32.120	31.610	31.760	31.330	1,170,100
2025-12-22	31.600	32.230	31.310	31.970	31.537	1,757,000
2025-12-19	31.360	31.940	31.310	31.380	30.955	1,480,400
2025-12-18	31.400	31.580	31.000	31.360	30.935	1,594,200
2025-12-17	30.810	31.370	30.140	31.340	30.916	1,612,500
2025-12-16	30.910	31.680	30.810	31.100	30.679	1,771,900
2025-12-15	30.810	31.190	30.580	30.910	30.491	1,146,772
2025-12-12	31.590	31.900	30.980	31.100	30.679	1,349,600
2025-12-11	32.460	32.470	31.440	31.460	31.034	1,302,800
2025-12-10	32.870	33.000	32.160	32.300	31.863	1,521,829
2025-12-09	32.630	33.810	32.400	32.870	32.425	2,245,150
2025-12-08	32.000	32.920	31.760	32.800	32.356	1,829,800
2025-12-05	31.760	32.070	31.300	32.000	31.567	1,338,700
2025-12-04	31.880	32.070	31.350	31.620	31.192	1,236,400
2025-12-03	32.540	32.580	31.900	32.020	31.586	1,278,400
2025-12-02	32.540	32.550	31.950	32.330	31.892	1,580,720
2025-12-01	32.470	32.920	32.030	32.540	32.099	1,601,200
2025-11-28	31.620	32.260	31.620	32.200	31.764	1,496,200
2025-11-27	31.330	32.050	31.230	31.710	31.281	1,507,200
2025-11-26	31.780	32.110	31.270	31.330	30.906	1,732,400
2025-11-25	31.300	32.370	31.220	31.590	31.162	2,323,200
2025-11-24	30.660	31.470	30.520	31.150	30.728	2,467,600
2025-11-21	32.260	32.590	30.560	30.600	30.186	2,628,130
2025-11-20	33.300	33.900	32.470	32.640	32.198	1,840,712
2025-11-19	34.060	34.260	32.820	32.960	32.514	2,111,700
2025-11-18	34.210	34.680	34.000	34.260	33.796	1,803,700
2025-11-17	34.880	34.980	34.000	34.380	33.914	2,697,100
2025-11-14	35.000	35.270	34.280	34.980	34.506	2,724,100
2025-11-13	36.130	36.570	35.170	35.210	34.733	3,237,612
2025-11-12	37.010	37.230	35.670	35.990	35.503	3,726,830
2025-11-11	38.510	39.050	37.230	37.330	36.824	3,107,200
2025-11-10	37.000	39.190	36.650	38.350	37.831	5,512,425
2025-11-07	38.420	38.630	36.880	37.000	36.499	3,890,400
2025-11-06	38.820	39.440	38.000	38.630	38.107	3,908,200
2025-11-05	37.450	39.250	36.980	38.850	38.324	6,538,621
2025-11-04	38.230	39.670	37.160	37.350	36.844	11,613,632
2025-11-03	34.460	37.910	34.110	37.910	37.397	7,361,611
2025-10-31	33.970	34.790	33.630	34.460	33.993	2,457,500
2025-10-30	34.250	34.490	33.610	34.000	33.540	1,593,400
2025-10-29	34.490	34.740	34.000	34.250	33.786	1,637,200
2025-10-28	34.100	34.650	34.080	34.530	34.062	1,699,709
2025-10-27	34.220	34.600	33.800	34.570	34.102	2,999,029
2025-10-24	32.760	34.880	32.370	34.530	34.062	4,630,800
2025-10-23	31.920	32.600	31.580	32.490	32.050	1,358,029
2025-10-22	31.900	32.460	31.660	32.030	31.596	992,509
2025-10-21	31.230	32.020	31.130	32.010	31.577	1,700,500

← NewerPage 4 of 21 · 1,214 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.