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
2023-02-06	10.000	10.070	9.900	9.970	9.662	2,354,750
2023-02-03	10.120	10.120	9.900	10.020	9.710	3,558,962
2023-02-02	10.090	10.090	9.980	10.060	9.749	2,469,950
2023-02-01	10.000	10.100	9.900	10.030	9.720	3,504,980
2023-01-31	9.750	10.000	9.690	10.000	9.691	3,157,300
2023-01-30	9.750	9.970	9.700	9.860	9.555	3,883,350
2023-01-20	9.490	9.650	9.470	9.640	9.342	2,083,600
2023-01-19	9.550	9.560	9.430	9.450	9.158	2,125,100
2023-01-18	9.400	9.570	9.250	9.510	9.216	3,820,000
2023-01-17	9.500	9.560	9.200	9.310	9.022	2,564,200
2023-01-16	9.450	9.610	9.450	9.480	9.187	3,012,450
2023-01-13	9.680	9.750	9.390	9.440	9.148	3,735,115
2023-01-12	9.850	9.850	9.600	9.630	9.333	2,259,100
2023-01-11	9.900	9.980	9.710	9.720	9.420	2,597,400
2023-01-10	10.050	10.080	9.860	9.910	9.604	2,717,521
2023-01-09	10.060	10.190	10.020	10.100	9.788	3,037,902
2023-01-06	9.980	10.260	9.980	10.070	9.759	3,360,940
2023-01-05	10.050	10.060	9.900	10.050	9.740	3,398,244
2023-01-04	10.000	10.100	9.900	9.990	9.681	2,390,450
2023-01-03	9.740	10.000	9.650	9.950	9.643	2,942,952
2022-12-30	9.870	10.080	9.710	9.730	9.429	4,232,600
2022-12-29	9.900	10.030	9.710	9.720	9.420	2,432,200
2022-12-28	10.180	10.180	9.900	10.020	9.710	2,322,900
2022-12-27	10.280	10.300	10.050	10.150	9.836	2,147,800
2022-12-26	9.930	10.230	9.930	10.220	9.904	2,790,464
2022-12-23	10.050	10.180	9.910	10.020	9.710	1,885,800
2022-12-22	10.150	10.240	10.040	10.090	9.778	2,579,050
2022-12-21	10.160	10.250	9.940	10.070	9.759	2,185,750
2022-12-20	10.030	10.260	9.750	10.200	9.885	2,829,537
2022-12-19	10.190	10.350	10.010	10.120	9.807	3,148,700
2022-12-16	10.350	10.350	10.070	10.080	9.769	3,292,650
2022-12-15	10.150	10.400	10.110	10.370	10.050	4,285,537
2022-12-14	10.070	10.180	10.030	10.100	9.788	2,184,450
2022-12-13	10.250	10.280	10.060	10.070	9.759	2,752,200
2022-12-12	10.190	10.310	10.070	10.280	9.962	2,961,700
2022-12-09	10.410	10.460	10.160	10.190	9.875	3,646,550
2022-12-08	10.610	10.610	10.270	10.340	10.021	5,588,856
2022-12-07	10.650	10.780	10.550	10.610	10.282	3,741,300
2022-12-06	10.810	10.810	10.520	10.740	10.408	4,203,350
2022-12-05	10.900	11.030	10.740	10.830	10.495	4,692,550
2022-12-02	10.750	10.930	10.720	10.860	10.525	5,107,450
2022-12-01	10.610	11.050	10.610	10.900	10.563	7,444,200
2022-11-30	10.740	10.830	10.500	10.580	10.253	4,626,700
2022-11-29	10.610	10.780	10.580	10.770	10.437	4,581,514
2022-11-28	10.580	10.650	10.410	10.590	10.263	3,670,600
2022-11-25	11.050	11.050	10.570	10.650	10.321	5,717,550
2022-11-24	10.750	11.090	10.750	10.980	10.641	6,596,300
2022-11-23	11.240	11.300	10.610	10.780	10.447	9,759,553
2022-11-22	11.560	11.720	11.230	11.280	10.932	7,941,250
2022-11-21	12.000	12.220	11.370	11.550	11.193	10,920,250
2022-11-18	12.580	12.800	12.060	12.270	11.891	12,148,956
2022-11-17	12.810	13.060	12.400	12.570	12.182	13,465,237
2022-11-16	12.520	13.660	12.160	13.000	12.598	20,609,511
2022-11-15	12.380	12.520	12.110	12.520	12.133	11,579,046
2022-11-14	12.740	12.870	12.190	12.360	11.978	14,004,092
2022-11-11	13.230	13.570	12.600	12.830	12.434	27,549,366
2022-11-10	12.510	13.900	12.360	13.390	12.976	28,188,452
2022-11-09	12.530	12.980	12.510	12.640	12.250	15,022,032
2022-11-08	13.350	13.530	12.630	12.830	12.434	27,164,854
2022-11-07	12.140	13.350	12.050	13.350	12.938	25,385,399

← NewerPage 16 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.