Jiangsu Xiehe Electronic Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.630	42.630	38.590	39.000	39.000	10,404,879
2026-10-15	40.090	43.920	39.590	42.420	42.420	12,714,479
2026-10-14	42.000	42.810	40.100	41.400	41.400	12,598,911
2026-10-13	36.150	40.550	35.220	40.550	40.550	5,527,711
2026-10-12	37.770	37.770	36.150	36.860	36.860	5,332,731
2026-10-09	38.590	39.360	36.240	38.040	38.040	5,961,400
2026-10-08	39.610	40.750	38.150	38.480	38.480	7,147,180
2026-09-30	43.170	43.600	39.610	39.610	39.610	8,657,780
2026-09-29	38.850	44.010	38.850	44.010	44.010	9,368,100
2026-09-28	42.540	43.800	39.800	40.010	40.010	7,723,982
2026-09-24	43.650	44.360	41.030	41.120	41.120	9,631,364
2026-09-23	43.020	45.770	42.390	43.650	43.650	14,435,364
2026-09-22	38.960	42.160	38.340	42.160	42.160	7,842,100
2026-09-21	37.790	38.580	37.100	38.330	38.330	6,055,400
2026-09-18	37.660	38.480	36.450	37.450	37.450	7,442,723
2026-09-17	38.060	39.600	37.100	37.380	37.380	11,619,828
2026-09-16	35.730	39.590	34.900	39.300	39.300	12,977,408
2026-09-15	34.630	36.960	34.600	36.050	36.050	11,541,799
2026-09-14	34.500	36.660	34.100	35.060	35.060	12,750,482
2026-09-11	31.390	34.770	31.050	34.770	34.770	8,064,713
2026-09-10	31.550	32.410	30.810	31.610	31.610	3,214,600
2026-09-09	30.500	32.200	30.500	31.570	31.570	3,797,880
2026-09-08	30.280	30.710	30.060	30.460	30.460	2,385,000
2026-09-07	29.620	30.400	29.610	30.280	30.280	2,631,200
2026-09-04	30.370	30.540	29.110	29.380	29.380	1,896,700
2026-09-03	30.100	30.650	29.790	30.090	30.090	1,902,747
2026-09-02	30.350	30.730	30.000	30.100	30.100	2,143,583
2026-09-01	30.550	31.080	30.080	30.650	30.650	2,975,900
2026-08-31	29.800	31.110	29.500	30.750	30.750	5,157,686
2026-08-28	31.000	32.160	30.370	30.420	30.420	9,272,655
2026-08-27	28.930	31.900	28.650	31.900	31.900	4,630,576
2026-08-26	28.190	29.380	28.190	29.000	29.000	2,913,500
2026-08-25	27.100	28.430	27.000	28.330	28.330	2,548,400
2026-08-24	28.560	29.050	27.090	27.770	27.770	3,893,045
2026-08-21	26.880	27.970	26.450	27.930	27.930	1,881,945
2026-08-20	26.580	27.450	26.550	26.970	26.970	1,288,500
2026-08-19	27.470	27.800	26.260	26.380	26.380	1,470,900
2026-08-18	27.950	27.980	27.310	27.740	27.740	1,264,600
2026-08-17	27.300	28.130	27.120	27.950	27.950	1,366,100
2026-08-14	26.890	27.300	26.840	27.300	27.300	1,212,000
2026-08-13	27.880	27.970	26.800	26.830	26.830	1,409,200
2026-08-12	26.720	28.000	26.720	27.680	27.680	1,937,021
2026-08-11	26.850	27.050	26.460	26.720	26.720	1,290,100
2026-08-10	27.380	27.410	26.440	26.960	26.960	1,730,400
2026-08-07	26.670	27.380	26.490	27.230	27.230	2,338,800
2026-08-06	26.010	26.890	25.900	26.880	26.880	2,500,917
2026-08-05	25.390	25.970	25.020	25.970	25.970	2,547,602
2026-08-04	24.650	25.560	24.610	25.330	25.330	1,739,357
2026-08-03	23.820	24.660	23.540	24.580	24.580	1,988,400
2026-07-31	23.720	24.360	23.720	23.800	23.800	1,781,697
2026-07-30	24.000	24.380	23.100	23.240	23.240	1,848,888
2026-07-29	23.950	24.270	23.440	24.230	24.230	2,003,948
2026-07-28	23.550	24.220	23.490	23.950	23.950	1,557,000
2026-07-27	23.430	23.880	23.050	23.770	23.770	1,535,400
2026-07-24	23.240	23.750	22.880	23.260	23.260	1,331,600
2026-07-23	22.870	23.600	22.650	23.500	23.500	1,615,220
2026-07-22	23.280	23.570	22.600	22.870	22.870	1,828,400
2026-07-21	22.400	23.550	20.810	23.490	23.490	3,131,760
2026-07-20	24.240	24.730	21.860	22.190	22.190	2,709,300
2026-07-17	25.630	25.800	23.860	24.240	24.240	2,388,200

Page 1 of 5 · 241 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.