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
2024-01-25	15.860	16.410	15.600	16.300	15.796	15,960,100
2024-01-24	15.910	16.220	15.550	16.060	15.564	16,108,050
2024-01-23	16.200	16.800	15.700	16.000	15.506	21,255,503
2024-01-22	17.500	17.790	16.130	16.400	15.893	22,518,530
2024-01-19	17.890	17.970	17.150	17.290	16.756	22,425,512
2024-01-18	18.330	18.650	17.700	18.270	17.706	31,076,947
2024-01-17	19.800	20.890	18.560	18.600	18.025	38,799,690
2024-01-16	19.400	20.600	19.130	20.250	19.624	34,779,975
2024-01-15	21.100	22.360	20.250	20.250	19.624	34,965,093
2024-01-12	22.890	23.130	20.550	22.500	21.805	41,521,160
2024-01-11	20.900	23.910	20.790	21.900	21.223	48,971,743
2024-01-10	21.000	23.790	21.000	23.100	22.386	61,858,942
2024-01-09	21.870	23.670	20.710	21.630	20.962	68,118,879
2024-01-08	19.570	21.520	19.560	21.520	20.855	33,616,019
2024-01-05	18.260	20.370	18.130	19.560	18.956	63,362,924
2024-01-04	17.950	19.260	17.950	18.520	17.948	59,741,966
2024-01-03	19.940	20.000	19.940	19.940	19.324	8,013,800
2024-01-02	21.090	22.150	20.200	22.150	21.466	68,245,446
2023-12-29	21.180	21.920	18.300	20.140	19.518	73,818,614
2023-12-28	18.750	19.940	18.650	19.940	19.324	43,923,759
2023-12-27	16.990	18.130	16.990	18.130	17.570	37,050,861
2023-12-26	15.000	16.480	14.520	16.480	15.971	49,290,401
2023-12-25	13.560	14.980	13.340	14.980	14.517	30,214,075
2023-12-22	13.890	14.780	13.420	13.620	13.199	36,611,648
2023-12-21	14.170	14.170	13.610	14.020	13.587	33,244,477
2023-12-20	12.990	14.170	12.940	14.170	13.732	20,467,585
2023-12-19	12.300	13.200	12.150	12.880	12.482	15,356,650
2023-12-18	12.870	12.940	12.300	12.380	11.998	13,905,502
2023-12-15	13.070	13.380	12.550	12.970	12.569	16,210,420
2023-12-14	13.380	13.510	13.010	13.090	12.686	16,320,943
2023-12-13	13.550	14.070	13.430	13.510	13.093	23,361,600
2023-12-12	13.600	14.880	13.320	13.970	13.538	38,792,168
2023-12-11	12.790	14.270	12.560	13.700	13.277	41,863,746
2023-12-08	12.590	13.140	12.520	12.970	12.569	23,105,002
2023-12-07	12.300	12.800	12.290	12.520	12.133	15,122,643
2023-12-06	12.070	12.480	12.050	12.370	11.988	12,278,450
2023-12-05	12.340	12.580	12.110	12.120	11.746	14,783,200
2023-12-04	12.330	12.960	12.280	12.340	11.959	18,136,750
2023-12-01	12.320	12.320	11.990	12.210	11.833	12,441,025
2023-11-30	12.650	12.710	12.130	12.290	11.910	18,999,882
2023-11-29	13.570	13.700	12.580	12.820	12.424	35,442,793
2023-11-28	11.850	12.980	11.800	12.980	12.579	9,596,757
2023-11-27	11.770	12.190	11.650	11.800	11.435	8,811,650
2023-11-24	11.920	12.050	11.530	11.760	11.397	7,018,600
2023-11-23	11.730	11.950	11.660	11.920	11.552	4,594,550
2023-11-22	11.910	12.100	11.730	11.730	11.368	5,429,225
2023-11-21	12.100	12.130	11.870	11.910	11.542	9,311,175
2023-11-20	11.580	12.490	11.580	12.070	11.697	13,025,700
2023-11-17	11.500	11.620	11.460	11.580	11.222	3,413,000
2023-11-16	11.600	11.680	11.520	11.530	11.174	3,260,400
2023-11-15	11.580	11.640	11.450	11.610	11.251	4,552,400
2023-11-14	11.720	11.770	11.500	11.520	11.164	6,729,850
2023-11-13	11.600	11.880	11.510	11.730	11.368	8,734,850
2023-11-10	11.300	11.980	11.200	11.600	11.242	10,576,267
2023-11-09	11.400	11.450	11.240	11.300	10.951	3,107,935
2023-11-08	11.430	11.560	11.320	11.440	11.087	4,025,468
2023-11-07	11.270	11.550	11.240	11.500	11.145	4,479,950
2023-11-06	11.310	11.390	11.250	11.330	10.980	2,839,000
2023-11-03	11.230	11.440	11.220	11.320	10.970	3,034,900
2023-11-02	11.260	11.310	11.180	11.210	10.864	2,742,800

← NewerPage 12 of 21 · 1,212 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.