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
2023-08-01	11.090	11.150	10.800	10.900	10.563	5,813,200
2023-07-31	10.980	11.090	10.860	11.070	10.728	5,692,400
2023-07-28	11.160	11.270	10.680	11.030	10.689	11,035,500
2023-07-27	11.150	11.800	11.150	11.250	10.902	10,468,451
2023-07-26	11.840	11.840	11.210	11.210	10.864	13,408,300
2023-07-25	11.710	11.960	11.610	11.830	11.465	11,929,554
2023-07-24	11.670	11.840	11.560	11.640	11.280	10,849,859
2023-07-21	11.380	12.000	11.210	11.560	11.203	15,635,903
2023-07-20	11.500	11.690	11.390	11.410	11.058	5,847,200
2023-07-19	11.500	11.680	11.330	11.530	11.174	5,095,050
2023-07-18	11.520	11.750	11.350	11.550	11.193	7,225,500
2023-07-17	11.540	11.560	11.250	11.520	11.164	5,827,200
2023-07-14	11.510	11.750	11.360	11.530	11.174	9,651,148
2023-07-13	11.440	11.530	11.250	11.330	10.980	6,624,350
2023-07-12	11.650	11.800	11.410	11.460	11.106	5,999,650
2023-07-11	11.420	11.800	11.300	11.630	11.271	7,291,050
2023-07-10	11.470	11.500	11.300	11.380	11.028	3,961,000
2023-07-07	11.720	11.720	11.330	11.390	11.038	5,183,050
2023-07-06	11.440	11.700	11.390	11.610	11.251	7,564,250
2023-07-05	11.590	11.630	11.400	11.400	11.048	6,695,858
2023-07-04	11.540	11.680	11.430	11.630	11.271	6,800,100
2023-07-03	11.680	11.800	11.530	11.600	11.242	9,797,408
2023-06-30	11.500	11.810	11.450	11.700	11.339	13,198,500
2023-06-29	11.370	11.520	11.300	11.450	11.096	7,941,000
2023-06-28	11.330	11.370	11.030	11.370	11.019	7,613,500
2023-06-27	11.180	11.330	11.050	11.320	10.970	7,648,811
2023-06-26	10.980	11.300	10.900	11.070	10.728	9,898,802
2023-06-21	11.510	11.660	11.160	11.170	10.825	11,705,400
2023-06-20	11.730	11.730	11.450	11.540	11.184	11,372,550
2023-06-19	11.610	11.930	11.560	11.770	11.406	17,526,713
2023-06-16	11.470	11.630	11.350	11.630	11.271	11,550,350
2023-06-15	11.330	11.530	11.330	11.470	11.116	11,023,850
2023-06-14	11.620	11.680	11.360	11.410	11.058	15,647,000
2023-06-13	11.850	11.940	11.530	11.620	11.261	18,607,351
2023-06-12	11.700	11.960	11.610	11.850	11.484	20,011,995
2023-06-09	12.150	12.210	11.500	11.750	11.387	23,516,512
2023-06-08	12.550	12.830	11.770	11.860	11.494	32,937,396
2023-06-07	12.900	13.680	12.500	12.900	12.501	46,973,466
2023-06-06	14.510	15.500	13.890	13.890	13.461	42,990,657
2023-06-05	13.710	15.430	13.710	15.430	14.953	32,644,065
2023-06-02	16.100	16.100	14.020	14.030	13.597	64,121,944
2023-06-01	14.640	14.640	14.640	14.640	14.188	3,169,298
2023-05-31	11.550	13.310	11.250	13.310	12.899	35,719,153
2023-05-30	10.950	12.300	10.780	12.100	11.726	41,024,027
2023-05-29	10.350	11.690	10.350	11.180	10.835	34,351,791
2023-05-26	10.030	11.230	9.910	10.630	10.302	30,096,060
2023-05-25	10.370	11.150	10.000	10.270	9.953	29,729,091
2023-05-24	9.280	10.210	9.170	10.210	9.895	19,312,199
2023-05-23	9.760	9.760	9.280	9.280	8.993	17,045,190
2023-05-22	10.550	10.550	9.730	9.760	9.458	33,116,801
2023-05-19	10.000	10.810	10.000	10.810	10.476	26,667,718
2023-05-18	9.980	9.980	9.550	9.830	9.526	14,085,450
2023-05-17	9.640	10.290	9.440	9.830	9.526	27,819,584
2023-05-16	8.700	9.640	8.700	9.640	9.342	10,757,801
2023-05-15	8.690	8.760	8.630	8.760	8.489	1,359,001
2023-05-12	8.760	8.840	8.660	8.700	8.431	1,813,500
2023-05-11	8.730	8.840	8.670	8.800	8.528	1,925,650
2023-05-10	8.570	8.770	8.550	8.700	8.431	2,099,650
2023-05-09	8.790	8.790	8.580	8.590	8.325	2,042,300
2023-05-08	8.750	8.860	8.750	8.780	8.509	1,527,400

← NewerPage 14 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.