Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	30.990	34.030	30.680	32.800	31.585	11,931,188
2025-01-16	30.500	31.160	30.100	30.940	29.794	6,904,300
2025-01-15	30.000	31.360	29.950	30.810	29.669	9,283,400
2025-01-14	27.320	29.920	27.320	29.920	28.812	1,622,200
2025-01-13	28.390	28.640	26.700	27.200	26.193	3,962,950
2025-01-10	30.500	30.550	28.220	28.510	27.454	6,820,850
2025-01-09	27.160	29.880	27.160	29.880	28.773	3,987,433
2025-01-08	27.500	27.500	25.970	27.160	26.154	3,584,821
2025-01-07	26.290	27.600	26.100	27.590	26.568	4,621,300
2025-01-06	26.000	26.720	24.500	26.290	25.316	3,646,100
2025-01-03	28.740	28.980	25.800	25.950	24.989	4,828,630
2025-01-02	30.360	30.500	28.030	28.470	27.416	4,572,700
2024-12-31	32.210	32.700	30.050	30.350	29.226	5,509,027
2024-12-30	33.400	33.850	32.300	32.490	31.287	6,498,021
2024-12-27	31.900	33.150	31.550	32.970	31.749	6,985,821
2024-12-26	31.300	32.300	31.000	32.000	30.815	6,098,434
2024-12-25	32.930	33.300	30.000	31.580	30.410	8,214,910
2024-12-24	32.610	33.850	31.650	33.310	32.076	9,572,384
2024-12-23	33.890	36.510	32.220	32.610	31.402	15,028,058
2024-12-20	29.700	33.190	29.610	33.190	31.961	8,770,473
2024-12-19	28.550	30.530	28.250	30.170	29.053	6,119,764
2024-12-18	27.940	28.860	27.360	28.800	27.733	1,916,900
2024-12-17	28.720	29.530	28.170	28.230	27.184	2,583,400
2024-12-16	29.060	29.560	28.800	28.980	27.907	1,787,300
2024-12-13	29.350	29.660	29.010	29.380	28.292	1,806,800
2024-12-12	29.140	29.600	29.140	29.400	28.311	1,610,510
2024-12-11	29.160	29.290	28.810	29.200	28.119	1,925,600
2024-12-10	29.630	29.780	28.700	28.810	27.743	2,106,500
2024-12-09	28.700	29.060	28.420	29.040	27.964	2,059,600
2024-12-06	28.590	28.810	28.170	28.600	27.541	1,631,000
2024-12-05	28.280	28.750	28.100	28.610	27.550	1,179,509
2024-12-04	29.010	29.190	28.160	28.280	27.233	1,420,209
2024-12-03	29.000	29.020	28.540	28.850	27.782	1,544,200
2024-12-02	28.980	29.000	28.660	28.860	27.791	1,436,400
2024-11-29	28.110	28.850	27.940	28.640	27.579	1,731,500
2024-11-28	27.900	28.650	27.870	28.220	27.175	1,764,000
2024-11-27	27.880	28.010	26.690	28.000	26.963	1,758,500
2024-11-26	27.730	28.160	27.500	27.600	26.578	1,156,600
2024-11-25	27.410	27.700	26.800	27.700	26.674	1,493,300
2024-11-22	28.610	28.930	27.240	27.250	26.241	1,745,862
2024-11-21	28.580	28.900	28.170	28.580	27.522	1,452,200
2024-11-20	28.410	28.750	28.180	28.570	27.512	1,924,519
2024-11-19	27.470	28.510	27.470	28.510	27.454	1,791,200
2024-11-18	28.620	28.900	27.270	27.470	26.453	2,305,119
2024-11-15	29.300	29.700	28.590	28.620	27.560	2,021,300
2024-11-14	30.500	30.520	29.260	29.360	28.273	2,536,200
2024-11-13	30.300	30.570	29.550	30.550	29.419	2,938,877
2024-11-12	30.800	31.000	30.010	30.470	29.342	3,835,200
2024-11-11	29.550	31.060	29.400	30.980	29.833	4,950,400
2024-11-08	29.970	30.200	29.470	29.680	28.581	3,714,701
2024-11-07	29.000	29.680	28.550	29.640	28.542	3,047,700
2024-11-06	29.700	29.900	29.010	29.220	28.138	3,686,282
2024-11-05	29.040	29.780	28.810	29.630	28.533	3,636,039
2024-11-04	28.010	29.110	27.750	28.970	27.897	2,910,039
2024-11-01	30.540	30.590	28.010	28.250	27.204	5,713,600
2024-10-31	28.980	31.110	28.600	30.530	29.399	7,272,065
2024-10-30	28.650	29.100	28.390	28.890	27.820	2,591,300
2024-10-29	29.640	29.810	28.660	28.670	27.608	3,216,639
2024-10-28	29.240	29.510	28.760	29.290	28.205	2,508,900
2024-10-25	28.850	29.180	28.690	29.070	27.993	2,615,500

← NewerPage 8 of 21 · 1,215 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.