Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	31.640	32.470	31.010	31.210	30.787	2,700,500
2025-07-17	30.560	31.750	30.560	31.700	31.271	4,126,200
2025-07-16	31.350	31.350	30.530	30.590	30.176	2,178,010
2025-07-15	31.360	31.750	30.800	31.080	30.659	2,371,500
2025-07-14	30.950	31.540	30.530	31.330	30.906	2,334,700
2025-07-11	31.910	31.910	30.660	30.930	30.511	2,898,010
2025-07-10	32.150	33.210	31.390	31.910	31.478	3,765,610
2025-07-09	31.920	32.850	31.870	32.130	31.695	4,329,200
2025-07-08	31.400	32.500	31.050	31.920	31.488	4,672,621
2025-07-07	31.130	31.780	30.950	31.200	30.778	2,121,221
2025-07-04	31.610	31.790	30.980	31.470	31.044	3,792,682
2025-07-03	30.390	32.980	29.900	31.580	31.152	6,069,439
2025-07-02	30.500	30.620	29.880	30.130	29.722	2,007,600
2025-07-01	31.540	31.570	30.240	30.800	30.383	3,450,800
2025-06-30	30.230	31.200	30.230	31.150	30.728	3,798,700
2025-06-27	29.780	30.680	29.360	30.230	29.821	2,815,300
2025-06-26	29.780	30.550	29.730	29.790	29.387	2,444,000
2025-06-25	30.000	30.150	29.500	29.810	29.406	2,670,900
2025-06-24	29.700	30.360	29.700	30.080	29.673	2,778,430
2025-06-23	29.000	29.990	28.900	29.700	29.298	2,867,900
2025-06-20	29.400	30.370	29.100	29.350	28.953	4,185,821
2025-06-19	29.550	30.300	28.920	29.260	28.864	3,776,800
2025-06-18	28.070	29.570	28.070	29.550	29.150	3,979,350
2025-06-17	28.650	28.690	28.110	28.300	27.917	929,600
2025-06-16	28.040	28.860	27.780	28.490	28.104	1,251,779
2025-06-13	28.500	28.700	27.900	28.050	27.670	1,539,000
2025-06-12	29.240	29.550	29.030	29.390	28.302	1,422,100
2025-06-11	28.950	29.940	28.860	29.240	28.157	1,553,000
2025-06-10	29.100	29.290	28.560	28.920	27.849	1,124,100
2025-06-09	29.280	29.490	29.030	29.250	28.167	1,229,500
2025-06-06	28.700	29.230	28.600	29.150	28.070	2,078,350
2025-06-05	28.160	29.940	27.860	28.970	27.897	3,298,500
2025-06-04	27.760	28.270	27.710	28.100	27.059	1,166,400
2025-06-03	27.760	27.970	27.600	27.630	26.607	1,075,400
2025-05-30	28.470	28.500	27.750	27.830	26.799	1,372,400
2025-05-29	28.000	28.560	27.850	28.550	27.493	1,700,900
2025-05-28	28.180	28.460	27.700	27.830	26.799	902,700
2025-05-27	28.330	28.360	27.860	28.020	26.982	1,081,000
2025-05-26	28.200	28.630	28.190	28.340	27.290	843,100
2025-05-23	28.710	28.960	28.170	28.200	27.156	1,231,500
2025-05-22	28.530	29.000	28.210	28.760	27.695	1,429,700
2025-05-21	29.080	29.100	28.420	28.730	27.666	1,115,600
2025-05-20	28.780	29.190	28.500	29.040	27.964	1,324,000
2025-05-19	28.520	28.870	28.360	28.640	27.579	978,500
2025-05-16	28.580	28.950	28.420	28.650	27.589	836,900
2025-05-15	28.650	28.950	28.450	28.530	27.473	1,078,300
2025-05-14	28.960	29.290	28.500	28.720	27.656	1,278,700
2025-05-13	29.600	29.700	28.890	28.960	27.887	1,089,200
2025-05-12	29.090	29.480	29.090	29.240	28.157	1,047,650
2025-05-09	29.300	29.350	28.830	28.940	27.868	974,900
2025-05-08	28.550	29.340	28.400	29.300	28.215	1,139,100
2025-05-07	28.880	29.080	28.400	28.710	27.647	1,291,200
2025-05-06	28.080	28.620	28.050	28.600	27.541	1,091,200
2025-04-30	27.480	28.100	27.470	27.980	26.944	984,300
2025-04-29	26.820	27.700	26.710	27.480	26.462	1,879,500
2025-04-28	27.890	28.000	26.930	27.010	26.010	2,433,228
2025-04-25	28.440	28.860	28.310	28.700	27.637	860,300
2025-04-24	28.660	28.850	28.200	28.440	27.387	1,073,000
2025-04-23	28.380	28.760	28.280	28.610	27.550	1,301,400
2025-04-22	28.010	28.220	27.750	28.130	27.088	973,100

← NewerPage 6 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.