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
2023-05-05	8.780	8.900	8.660	8.750	8.480	2,587,300
2023-05-04	8.690	8.800	8.600	8.780	8.509	2,336,250
2023-04-28	8.460	8.610	8.460	8.600	8.334	1,314,567
2023-04-27	8.390	8.530	8.380	8.460	8.199	1,627,100
2023-04-26	8.120	8.470	8.120	8.420	8.160	1,899,050
2023-04-25	8.280	8.430	8.080	8.230	7.976	2,814,933
2023-04-24	8.240	8.300	8.100	8.240	7.985	1,769,000
2023-04-21	8.570	8.570	8.220	8.240	7.985	1,938,150
2023-04-20	8.530	8.550	8.310	8.520	8.257	2,658,500
2023-04-19	8.600	8.700	8.500	8.540	8.276	1,769,300
2023-04-18	8.760	8.760	8.600	8.640	8.373	1,595,600
2023-04-17	8.790	8.820	8.720	8.730	8.460	1,032,800
2023-04-14	8.780	8.820	8.700	8.820	8.548	1,026,450
2023-04-13	8.800	8.890	8.730	8.760	8.489	1,601,000
2023-04-12	8.750	8.940	8.630	8.840	8.567	3,069,850
2023-04-11	8.700	8.810	8.610	8.740	8.470	1,302,600
2023-04-10	8.830	8.970	8.730	8.780	8.509	1,836,400
2023-04-07	8.750	8.880	8.690	8.880	8.606	1,809,000
2023-04-06	8.730	8.800	8.600	8.760	8.489	2,361,002
2023-04-04	9.150	9.150	8.700	8.760	8.489	5,073,800
2023-04-03	9.280	9.280	9.040	9.150	8.867	3,552,300
2023-03-31	9.200	9.310	9.110	9.240	8.955	3,415,618
2023-03-30	9.500	9.540	9.200	9.230	8.945	4,594,489
2023-03-29	9.830	9.960	9.450	9.510	9.216	10,726,202
2023-03-28	9.610	10.490	9.580	10.000	9.691	13,136,355
2023-03-27	9.560	9.650	9.530	9.610	9.313	1,847,950
2023-03-24	9.540	9.580	9.500	9.580	9.284	1,272,750
2023-03-23	9.510	9.600	9.450	9.540	9.245	1,363,500
2023-03-22	9.520	9.600	9.490	9.550	9.255	1,677,550
2023-03-21	9.320	9.500	9.280	9.470	9.177	1,799,150
2023-03-20	9.400	9.400	9.200	9.310	9.022	1,574,450
2023-03-17	9.360	9.450	9.290	9.320	9.032	960,700
2023-03-16	9.510	9.510	9.270	9.270	8.984	1,511,700
2023-03-15	9.360	9.630	9.360	9.510	9.216	1,451,503
2023-03-14	9.540	9.550	9.290	9.360	9.071	1,693,503
2023-03-13	9.620	9.660	9.410	9.540	9.245	1,267,150
2023-03-10	9.760	9.820	9.590	9.620	9.323	1,564,000
2023-03-09	9.760	9.820	9.670	9.800	9.497	990,500
2023-03-08	9.700	9.750	9.630	9.740	9.439	1,462,300
2023-03-07	9.950	9.990	9.690	9.710	9.410	2,491,350
2023-03-06	9.970	10.030	9.920	9.940	9.633	1,576,115
2023-03-03	9.900	10.000	9.850	9.920	9.614	1,424,950
2023-03-02	10.040	10.040	9.890	9.900	9.594	1,782,200
2023-03-01	9.960	9.990	9.860	9.980	9.672	1,931,100
2023-02-28	9.830	9.970	9.830	9.960	9.652	1,480,600
2023-02-27	9.970	9.970	9.820	9.830	9.526	1,538,150
2023-02-24	10.020	10.020	9.870	9.940	9.633	1,563,500
2023-02-23	10.100	10.120	9.960	10.020	9.710	1,706,850
2023-02-22	9.980	10.080	9.960	10.050	9.740	1,990,950
2023-02-21	10.150	10.180	9.980	10.060	9.749	2,302,849
2023-02-20	10.180	10.190	9.950	10.150	9.836	2,517,099
2023-02-17	10.000	10.290	10.000	10.090	9.778	2,930,799
2023-02-16	10.460	10.520	9.930	10.050	9.740	6,137,306
2023-02-15	10.270	10.660	10.240	10.520	10.195	6,047,099
2023-02-14	10.270	10.300	10.180	10.260	9.943	2,322,850
2023-02-13	10.210	10.290	10.120	10.250	9.933	2,929,700
2023-02-10	10.230	10.300	10.100	10.140	9.827	3,152,780
2023-02-09	10.180	10.180	10.020	10.150	9.836	3,780,650
2023-02-08	10.300	10.330	10.020	10.120	9.807	7,419,800
2023-02-07	9.980	10.060	9.940	10.050	9.740	2,987,750

← NewerPage 15 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.