Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	31.270	31.560	30.870	31.180	30.758	1,369,400
2025-10-17	31.690	31.840	30.800	30.830	30.413	1,315,000
2025-10-16	32.200	32.300	31.550	31.720	31.290	1,058,200
2025-10-15	31.980	32.470	31.700	32.200	31.764	1,297,412
2025-10-14	33.000	33.340	31.750	31.860	31.429	1,912,200
2025-10-13	32.100	32.760	31.100	32.630	32.188	1,893,200
2025-10-10	34.000	34.040	33.020	33.090	32.642	2,061,600
2025-10-09	33.810	34.760	33.810	34.040	33.579	2,248,409
2025-09-30	34.420	35.380	33.730	33.820	33.362	2,149,500
2025-09-29	34.310	34.800	34.000	34.240	33.776	2,304,700
2025-09-26	34.600	35.820	34.250	34.580	34.112	4,163,500
2025-09-25	35.250	35.260	34.300	34.350	33.885	2,391,212
2025-09-24	34.000	35.870	33.650	35.250	34.773	3,210,600
2025-09-23	35.180	35.200	33.850	34.490	34.023	2,983,300
2025-09-22	33.900	35.380	33.730	35.180	34.704	3,767,129
2025-09-19	33.930	34.330	33.510	33.900	33.441	1,990,800
2025-09-18	34.380	35.140	33.610	34.100	33.638	2,510,800
2025-09-17	34.860	35.100	34.310	34.500	34.033	2,180,700
2025-09-16	34.700	34.970	34.250	34.840	34.368	2,236,300
2025-09-15	35.590	36.200	34.510	34.670	34.201	3,569,629
2025-09-12	35.880	36.840	35.000	35.800	35.315	4,388,300
2025-09-11	34.410	35.880	34.390	35.880	35.394	5,013,500
2025-09-10	34.440	35.360	34.100	34.750	34.279	3,825,500
2025-09-09	33.750	35.530	33.310	34.230	33.766	4,761,100
2025-09-08	32.920	34.850	32.920	34.390	33.924	6,119,500
2025-09-05	30.940	33.380	30.720	33.280	32.829	3,755,700
2025-09-04	31.580	32.400	30.430	30.900	30.482	2,321,600
2025-09-03	32.540	32.580	31.400	31.570	31.143	2,035,400
2025-09-02	33.600	33.850	31.740	32.290	31.853	3,260,900
2025-09-01	33.610	34.120	32.950	33.600	33.145	3,246,500
2025-08-29	33.550	33.900	33.160	33.620	33.165	2,986,629
2025-08-28	33.050	33.850	32.020	33.850	33.392	4,873,300
2025-08-27	33.480	34.600	33.160	33.160	32.711	4,810,100
2025-08-26	33.020	33.730	32.670	33.460	33.007	3,328,339
2025-08-25	33.070	33.090	32.500	33.040	32.593	3,150,600
2025-08-22	32.940	33.000	32.470	32.830	32.385	2,776,200
2025-08-21	32.830	33.230	32.380	32.950	32.504	2,506,600
2025-08-20	32.610	33.070	32.200	33.070	32.622	2,757,800
2025-08-19	32.310	32.780	32.080	32.770	32.326	2,807,900
2025-08-18	32.100	32.620	31.800	32.310	31.872	3,546,000
2025-08-15	31.020	32.170	31.000	31.830	31.399	2,745,421
2025-08-14	32.380	32.540	31.020	31.080	30.659	2,856,400
2025-08-13	32.450	32.770	32.180	32.460	32.020	2,048,500
2025-08-12	32.950	32.970	32.270	32.450	32.011	1,904,400
2025-08-11	32.000	32.780	31.850	32.630	32.188	2,004,218
2025-08-08	32.270	32.270	31.600	32.100	31.665	1,764,200
2025-08-07	32.300	32.750	31.820	32.050	31.616	2,495,600
2025-08-06	32.670	32.750	31.820	32.330	31.892	3,322,500
2025-08-05	31.970	33.960	31.970	32.850	32.405	5,283,900
2025-08-04	31.110	31.750	31.000	31.670	31.241	2,010,800
2025-08-01	31.580	31.650	31.010	31.170	30.748	1,614,400
2025-07-31	31.930	32.470	31.310	31.470	31.044	2,710,600
2025-07-30	31.600	32.010	31.350	31.980	31.547	2,893,854
2025-07-29	31.580	32.090	31.220	31.640	31.212	2,292,400
2025-07-28	30.540	31.820	30.410	31.750	31.320	5,224,700
2025-07-25	30.110	30.400	30.030	30.400	29.988	1,359,900
2025-07-24	30.080	30.480	29.970	30.120	29.712	1,780,200
2025-07-23	30.210	30.370	30.050	30.150	29.742	1,462,700
2025-07-22	31.060	31.240	30.210	30.380	29.969	2,652,900
2025-07-21	31.050	31.320	30.700	31.130	30.708	2,040,304

← NewerPage 5 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.