Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	28.360	28.700	28.110	28.640	27.579	2,063,839
2024-10-23	28.900	29.150	28.300	28.380	27.329	2,511,300
2024-10-22	28.810	29.320	28.600	28.930	27.859	2,829,000
2024-10-21	29.430	29.680	28.760	28.920	27.849	4,518,500
2024-10-18	28.200	29.250	28.000	28.910	27.839	4,743,600
2024-10-17	27.710	28.500	27.710	28.000	26.963	2,607,296
2024-10-16	27.290	28.090	27.210	27.700	26.674	1,768,100
2024-10-15	28.260	28.720	27.760	27.780	26.751	2,545,800
2024-10-14	26.890	28.290	26.710	28.260	27.213	3,476,400
2024-10-11	27.700	28.040	26.550	26.740	25.750	2,882,100
2024-10-10	27.700	28.760	27.180	28.120	27.079	4,292,200
2024-10-09	30.620	30.620	28.120	28.120	27.079	5,984,400
2024-10-08	32.190	32.190	28.700	31.240	30.083	8,774,604
2024-09-30	28.400	29.640	27.070	29.290	28.205	6,789,204
2024-09-27	25.850	27.200	25.760	27.040	26.039	2,355,400
2024-09-26	24.920	25.600	24.830	25.600	24.652	1,690,838
2024-09-25	25.050	25.590	24.870	24.950	24.026	2,148,600
2024-09-24	24.300	24.900	24.080	24.830	23.910	1,825,900
2024-09-23	24.210	24.650	24.050	24.350	23.448	1,369,686
2024-09-20	24.040	24.540	24.030	24.210	23.313	1,519,500
2024-09-19	24.190	24.250	23.690	24.040	23.150	1,400,800
2024-09-18	23.500	24.250	23.500	23.880	22.996	1,455,400
2024-09-13	24.540	24.780	24.280	24.310	23.410	1,340,100
2024-09-12	25.100	25.360	24.570	24.570	23.660	1,341,400
2024-09-11	25.460	25.530	24.960	25.020	24.093	1,080,200
2024-09-10	25.210	25.650	24.820	25.480	24.536	1,739,090
2024-09-09	24.890	25.360	24.650	25.250	24.315	1,870,750
2024-09-06	26.000	26.140	24.930	24.960	24.036	2,815,750
2024-09-05	25.560	26.490	25.560	26.110	25.143	2,232,005
2024-09-04	25.900	25.900	25.340	25.670	24.719	1,908,700
2024-09-03	26.130	26.600	25.910	26.190	25.220	2,219,000
2024-09-02	26.730	27.100	26.380	26.410	25.432	2,881,600
2024-08-30	26.150	26.900	26.110	26.750	25.759	3,900,700
2024-08-29	25.820	26.220	25.440	26.080	25.114	2,090,300
2024-08-28	25.810	26.150	25.590	25.930	24.970	1,380,600
2024-08-27	26.300	26.550	25.790	25.810	24.854	2,207,800
2024-08-26	26.260	26.800	26.200	26.550	25.567	1,740,600
2024-08-23	26.580	26.920	26.100	26.460	25.480	2,103,800
2024-08-22	26.780	27.090	26.400	26.700	25.711	2,398,200
2024-08-21	26.420	27.660	26.340	26.970	25.971	3,743,200
2024-08-20	26.800	27.100	26.330	26.490	25.509	1,917,500
2024-08-19	27.610	27.690	26.640	26.650	25.663	2,807,300
2024-08-16	27.300	27.990	27.300	27.510	26.491	2,663,100
2024-08-15	27.240	27.660	27.060	27.350	26.337	2,717,727
2024-08-14	27.360	27.710	27.270	27.320	26.308	2,659,700
2024-08-13	27.000	28.200	26.880	27.470	26.453	3,401,500
2024-08-12	27.050	27.600	26.610	27.060	26.058	2,322,500
2024-08-09	27.200	27.580	27.000	27.050	26.048	2,728,400
2024-08-08	26.750	27.300	26.260	26.810	25.817	2,773,400
2024-08-07	26.920	27.530	26.830	27.110	26.106	3,224,200
2024-08-06	27.000	27.160	26.270	26.910	25.913	3,906,536
2024-08-05	28.010	28.020	25.990	26.020	25.056	6,296,663
2024-08-02	30.010	30.140	28.530	28.630	27.570	6,700,563
2024-08-01	29.790	30.850	29.540	30.500	29.370	7,952,227
2024-07-31	28.780	29.950	28.620	29.780	28.677	7,167,209
2024-07-30	28.810	29.590	27.680	29.170	28.090	6,837,900
2024-07-29	27.780	29.200	27.290	28.700	27.637	5,749,900
2024-07-26	27.720	28.050	27.230	27.780	26.751	3,651,000
2024-07-25	27.730	28.350	27.450	27.650	26.626	4,094,300
2024-07-24	28.530	29.600	28.170	28.280	27.233	5,157,500

← NewerPage 9 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.