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
2023-11-01	11.300	11.380	11.170	11.300	10.951	3,609,700
2023-10-31	11.240	11.360	11.150	11.230	10.883	4,355,229
2023-10-30	11.160	11.380	11.010	11.190	10.844	4,567,379
2023-10-27	11.170	11.230	10.800	11.100	10.757	5,304,200
2023-10-26	11.110	11.170	10.710	10.950	10.612	5,059,900
2023-10-25	10.980	11.180	10.750	11.110	10.767	4,848,700
2023-10-24	10.470	10.840	10.360	10.810	10.476	5,494,350
2023-10-23	10.590	10.590	10.200	10.260	9.943	3,593,100
2023-10-20	10.650	10.740	10.520	10.540	10.214	3,007,900
2023-10-19	10.900	10.900	10.680	10.720	10.389	3,993,950
2023-10-18	11.200	11.200	10.880	10.940	10.602	5,117,900
2023-10-17	11.570	11.580	11.210	11.230	10.883	5,250,200
2023-10-16	11.390	11.680	11.270	11.560	11.203	8,965,350
2023-10-13	11.110	11.400	11.060	11.360	11.009	5,314,261
2023-10-12	11.270	11.270	11.000	11.200	10.854	4,142,200
2023-10-11	11.000	11.330	10.900	11.190	10.844	5,132,663
2023-10-10	11.060	11.160	10.960	11.010	10.670	3,507,300
2023-10-09	11.380	11.430	10.990	11.050	10.709	7,247,800
2023-09-28	10.930	11.500	10.870	11.290	10.941	7,231,450
2023-09-27	10.900	11.050	10.850	10.900	10.563	3,081,400
2023-09-26	10.990	11.140	10.900	10.930	10.592	3,692,600
2023-09-25	11.090	11.100	10.890	11.000	10.660	3,668,700
2023-09-22	10.750	11.080	10.600	11.050	10.709	4,450,850
2023-09-21	10.730	10.900	10.690	10.770	10.437	4,157,511
2023-09-20	10.930	11.030	10.630	10.710	10.379	4,979,700
2023-09-19	11.090	11.200	10.930	10.970	10.631	5,290,950
2023-09-18	10.920	11.390	10.910	11.180	10.835	8,314,100
2023-09-15	10.950	11.130	10.830	10.950	10.612	4,959,700
2023-09-14	11.200	11.230	10.810	10.950	10.612	8,289,550
2023-09-13	11.400	11.410	11.080	11.180	10.835	11,793,702
2023-09-12	11.390	11.930	11.220	11.570	11.213	16,763,801
2023-09-11	11.200	11.510	11.120	11.390	11.038	10,708,700
2023-09-08	10.920	11.650	10.920	11.170	10.825	11,124,563
2023-09-07	11.170	11.190	10.950	10.960	10.621	6,274,900
2023-09-06	10.880	11.400	10.880	11.170	10.825	9,207,100
2023-09-05	10.980	11.150	10.910	10.950	10.612	3,150,950
2023-09-04	10.890	11.000	10.820	10.950	10.612	3,254,500
2023-09-01	10.930	10.990	10.760	10.820	10.486	3,497,200
2023-08-31	10.860	10.950	10.800	10.930	10.592	3,748,300
2023-08-30	10.790	11.000	10.760	10.850	10.515	4,295,650
2023-08-29	10.380	10.780	10.320	10.760	10.428	4,709,750
2023-08-28	10.660	10.770	10.320	10.380	10.059	6,222,700
2023-08-25	10.590	10.650	10.200	10.250	9.933	4,715,400
2023-08-24	10.580	10.730	10.460	10.580	10.253	3,841,300
2023-08-23	10.840	10.840	10.510	10.540	10.214	3,728,400
2023-08-22	10.850	11.000	10.520	10.710	10.379	4,884,100
2023-08-21	10.790	10.980	10.780	10.790	10.457	3,268,203
2023-08-18	10.940	11.050	10.750	10.780	10.447	3,870,700
2023-08-17	10.750	10.950	10.470	10.930	10.592	4,707,250
2023-08-16	10.700	10.790	10.640	10.670	10.340	2,878,500
2023-08-15	10.680	10.840	10.620	10.730	10.399	3,237,800
2023-08-14	10.400	10.690	10.320	10.680	10.350	3,168,200
2023-08-11	10.620	10.750	10.460	10.470	10.147	3,975,800
2023-08-10	10.580	10.680	10.520	10.670	10.340	2,811,000
2023-08-09	10.690	10.720	10.520	10.560	10.234	3,647,403
2023-08-08	10.620	10.750	10.600	10.710	10.379	2,869,000
2023-08-07	10.700	10.870	10.630	10.660	10.331	3,954,750
2023-08-04	10.700	10.930	10.700	10.780	10.447	4,156,400
2023-08-03	10.990	10.990	10.690	10.690	10.360	5,221,900
2023-08-02	10.810	11.070	10.810	11.000	10.660	4,986,200

← NewerPage 13 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.