Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	27.470	28.060	27.250	28.010	26.973	1,192,400
2025-04-18	27.680	27.680	27.040	27.440	26.424	1,101,328
2025-04-17	27.380	27.830	27.230	27.490	26.472	1,242,479
2025-04-16	27.960	28.200	26.900	27.380	26.366	1,364,500
2025-04-15	27.990	28.280	27.670	27.960	26.924	1,862,500
2025-04-14	27.360	27.810	27.290	27.610	26.587	1,971,250
2025-04-11	25.730	27.230	25.730	26.820	25.827	2,029,500
2025-04-10	26.300	27.130	26.180	26.220	25.249	2,308,425
2025-04-09	23.800	25.850	22.850	25.590	24.642	2,716,000
2025-04-08	26.760	27.140	24.530	25.080	24.151	3,415,979
2025-04-07	28.000	28.540	27.260	27.260	26.250	1,282,300
2025-04-03	30.560	30.970	29.900	30.290	29.168	1,466,971
2025-04-02	31.240	31.490	30.920	30.970	29.823	1,075,621
2025-04-01	30.810	31.450	30.780	31.250	30.093	1,707,800
2025-03-31	30.510	30.800	29.810	30.780	29.640	1,747,700
2025-03-28	31.270	31.330	30.380	30.690	29.553	1,222,000
2025-03-27	31.100	31.500	30.380	31.200	30.044	1,268,900
2025-03-26	30.720	31.750	30.720	31.260	30.102	1,422,929
2025-03-25	31.570	31.570	30.570	31.000	29.852	1,612,600
2025-03-24	32.410	32.750	30.630	31.570	30.401	2,497,000
2025-03-21	33.290	33.400	32.240	32.410	31.210	2,362,700
2025-03-20	33.700	33.840	33.400	33.560	32.317	2,082,239
2025-03-19	34.600	34.700	33.420	33.650	32.404	3,693,700
2025-03-18	34.140	34.850	33.900	34.780	33.492	4,308,846
2025-03-17	34.780	34.840	34.120	34.440	33.164	4,053,400
2025-03-14	33.990	35.510	33.510	34.960	33.665	7,331,600
2025-03-13	33.450	35.000	33.280	34.000	32.741	5,984,400
2025-03-12	33.380	33.870	33.100	33.620	32.375	3,031,000
2025-03-11	32.760	33.650	32.500	33.370	32.134	2,924,100
2025-03-10	32.550	33.330	32.440	33.090	31.864	2,186,100
2025-03-07	32.470	33.200	32.330	32.510	31.306	2,332,600
2025-03-06	32.770	32.770	32.410	32.470	31.267	2,223,100
2025-03-05	32.080	32.650	31.820	32.510	31.306	1,688,900
2025-03-04	30.880	32.180	30.880	32.060	30.873	1,777,800
2025-03-03	31.000	31.940	30.400	31.580	30.410	2,347,400
2025-02-28	32.580	32.600	30.920	30.990	29.842	2,777,200
2025-02-27	33.690	33.690	32.200	32.740	31.527	3,483,900
2025-02-26	33.620	33.850	33.350	33.730	32.481	2,698,236
2025-02-25	33.140	33.960	32.900	33.620	32.375	3,062,164
2025-02-24	34.310	34.390	33.200	33.700	32.452	4,003,164
2025-02-21	33.850	34.550	33.850	34.300	33.030	5,397,600
2025-02-20	34.090	34.400	33.410	33.940	32.683	5,625,864
2025-02-19	32.970	34.700	32.810	34.490	33.213	7,651,536
2025-02-18	33.000	34.440	32.940	33.470	32.230	9,204,100
2025-02-17	31.240	34.160	31.150	33.160	31.932	8,336,674
2025-02-14	31.430	31.730	30.870	31.050	29.900	2,737,700
2025-02-13	32.410	32.420	31.500	31.500	30.333	3,118,300
2025-02-12	31.800	32.460	31.800	32.390	31.190	3,725,700
2025-02-11	32.190	32.270	31.780	31.980	30.796	2,844,300
2025-02-10	32.620	32.650	31.750	32.250	31.056	4,009,800
2025-02-07	32.220	32.890	31.880	32.400	31.200	5,903,800
2025-02-06	31.000	32.220	30.800	32.190	30.998	4,221,524
2025-02-05	31.010	31.280	30.500	31.000	29.852	2,737,100
2025-01-27	31.710	31.890	31.130	31.170	30.016	2,452,921
2025-01-24	31.060	31.920	31.060	31.690	30.516	3,494,700
2025-01-23	32.060	32.350	31.450	31.450	30.285	5,138,500
2025-01-22	32.030	32.950	31.730	31.800	30.622	6,134,800
2025-01-21	33.180	33.180	31.810	32.430	31.229	5,993,488
2025-01-20	32.760	32.980	31.610	32.400	31.200	6,476,860
2025-01-17	30.990	34.030	30.680	32.800	31.585	11,931,188

← NewerPage 7 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.