Wuxi Double Elephant Micro Fibre Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.400	17.330	15.980	17.010	16.484	33,010,350
2024-04-29	16.000	16.760	15.810	16.440	15.932	26,964,073
2024-04-26	15.610	17.380	15.450	16.190	15.690	36,462,803
2024-04-25	15.000	16.000	14.860	15.920	15.428	30,906,331
2024-04-24	15.090	15.510	14.880	15.080	14.614	22,154,843
2024-04-23	15.190	15.800	15.190	15.260	14.789	25,730,613
2024-04-22	16.200	16.770	15.100	15.190	14.721	46,948,600
2024-04-19	13.660	15.320	13.280	15.320	14.847	31,427,461
2024-04-18	14.290	14.610	13.840	13.930	13.500	19,477,621
2024-04-17	13.090	14.520	13.090	14.330	13.887	18,865,319
2024-04-16	13.410	14.800	13.200	13.300	12.889	17,230,977
2024-04-15	14.790	14.990	13.660	13.670	13.248	20,369,787
2024-04-12	14.890	15.360	14.110	15.180	14.711	25,831,278
2024-04-11	15.210	15.310	14.680	14.780	14.323	23,559,499
2024-04-10	14.800	15.500	14.600	15.490	15.011	39,811,477
2024-04-09	13.810	15.700	13.400	15.060	14.595	40,022,258
2024-04-08	14.000	14.360	13.610	14.270	13.829	25,405,897
2024-04-03	13.610	13.630	13.110	13.460	13.044	7,248,600
2024-04-02	13.900	13.980	13.510	13.600	13.180	8,418,753
2024-04-01	13.190	13.910	13.150	13.900	13.471	9,782,641
2024-03-29	12.930	13.420	12.930	13.240	12.831	5,224,053
2024-03-28	12.490	13.150	12.400	12.920	12.521	8,742,750
2024-03-27	13.150	13.160	12.340	12.460	12.075	9,089,003
2024-03-26	13.200	13.420	12.800	13.150	12.744	10,172,550
2024-03-25	13.990	14.010	13.290	13.290	12.879	14,559,900
2024-03-22	14.610	14.770	14.070	14.150	13.713	18,972,450
2024-03-21	15.450	15.550	14.690	14.810	14.352	35,051,601
2024-03-20	14.400	15.480	14.370	14.990	14.527	25,498,153
2024-03-19	14.510	14.870	14.370	14.390	13.945	18,472,200
2024-03-18	14.010	14.440	14.010	14.400	13.955	16,296,900
2024-03-15	13.500	13.980	13.450	13.940	13.509	10,915,700
2024-03-14	13.970	13.980	13.290	13.640	13.219	13,200,450
2024-03-13	13.800	14.160	13.720	13.960	13.529	15,158,901
2024-03-12	13.580	13.970	13.550	13.870	13.442	15,666,300
2024-03-11	13.410	13.690	13.310	13.540	13.122	12,259,500
2024-03-08	13.270	13.780	13.180	13.610	13.190	13,319,703
2024-03-07	13.850	13.990	13.310	13.380	12.967	16,886,450
2024-03-06	14.160	14.280	13.610	13.880	13.451	23,108,202
2024-03-05	13.600	14.770	13.550	14.320	13.878	30,771,852
2024-03-04	13.590	13.740	12.990	13.600	13.180	18,880,252
2024-03-01	12.840	13.980	12.810	13.580	13.160	25,982,707
2024-02-29	12.030	12.860	12.020	12.820	12.424	18,458,040
2024-02-28	14.000	14.350	12.700	12.700	12.308	23,308,800
2024-02-27	13.500	14.160	13.230	14.110	13.674	18,709,807
2024-02-26	13.240	14.080	12.960	13.500	13.083	20,323,800
2024-02-23	12.820	13.420	12.660	13.310	12.899	20,464,207
2024-02-22	11.980	12.850	11.900	12.820	12.424	21,361,122
2024-02-21	11.430	12.700	11.350	12.160	11.784	23,044,151
2024-02-20	11.280	11.850	11.020	11.680	11.319	22,157,409
2024-02-19	10.460	11.500	10.260	11.280	10.932	28,302,192
2024-02-08	9.500	10.900	9.010	10.640	10.311	34,354,242
2024-02-07	11.180	11.180	10.010	10.010	9.701	20,826,610
2024-02-06	11.050	11.670	10.640	11.120	10.776	19,801,900
2024-02-05	13.260	13.300	11.820	11.820	11.455	10,414,700
2024-02-02	13.890	14.150	12.600	13.130	12.724	11,227,200
2024-02-01	13.800	14.080	13.460	13.780	13.354	10,101,900
2024-01-31	14.640	14.800	13.810	13.910	13.480	9,359,500
2024-01-30	15.000	15.160	14.480	14.550	14.101	9,917,000
2024-01-29	15.800	15.990	15.050	15.290	14.818	12,885,500
2024-01-26	16.250	16.550	15.740	15.800	15.312	13,968,300

← NewerPage 11 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.2000 CNY
2025-07-03	0.1500 CNY
2024-07-05	0.1000 CNY
2021-07-06	0.1500 CNY
2019-07-05	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.