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
2022-11-04	12.070	12.260	11.900	12.140	11.765	13,882,348
2022-11-03	11.740	12.500	11.630	12.260	11.881	17,958,368
2022-11-02	11.750	12.460	11.610	11.880	11.513	18,407,484
2022-11-01	11.350	11.810	11.230	11.650	11.290	12,369,584
2022-10-31	11.290	11.740	11.000	11.300	10.951	12,075,726
2022-10-28	11.400	11.690	10.900	11.270	10.922	13,144,700
2022-10-27	11.290	11.860	11.150	11.500	11.145	14,510,450
2022-10-26	10.500	11.370	10.470	11.260	10.912	19,076,476
2022-10-25	11.740	11.800	10.740	10.740	10.408	20,949,690
2022-10-24	11.560	12.340	10.710	11.930	11.561	24,102,035
2022-10-21	12.400	12.680	11.710	11.740	11.377	31,844,692
2022-10-20	12.150	13.450	12.040	13.010	12.608	39,965,668
2022-10-19	12.410	12.910	12.080	12.230	11.852	21,552,128
2022-10-18	13.070	13.080	12.320	12.420	12.036	29,621,676
2022-10-17	11.600	13.100	11.600	13.100	12.695	32,414,590
2022-10-14	12.210	12.600	11.560	11.910	11.542	34,840,256
2022-10-13	12.690	14.000	12.280	12.280	11.901	44,313,415
2022-10-12	12.970	13.010	12.360	13.010	12.608	40,842,334
2022-10-11	11.290	11.830	10.780	11.830	11.465	25,775,991
2022-10-10	9.830	10.750	9.730	10.750	10.418	6,170,776
2022-09-30	9.940	10.050	9.720	9.770	9.468	2,293,900
2022-09-29	10.050	10.280	9.870	9.930	9.623	3,574,600
2022-09-28	10.250	10.440	9.960	10.010	9.701	4,331,300
2022-09-27	9.760	10.220	9.590	10.190	9.875	4,151,705
2022-09-26	9.790	9.950	9.260	9.720	9.420	4,272,620
2022-09-23	10.190	10.190	9.750	9.800	9.497	4,214,800
2022-09-22	10.360	10.520	10.030	10.100	9.788	4,210,523
2022-09-21	10.320	10.450	10.000	10.350	10.030	4,565,956
2022-09-20	10.280	10.490	10.130	10.270	9.953	5,497,100
2022-09-19	10.030	10.780	9.800	10.290	9.972	7,010,000
2022-09-16	9.950	10.420	9.730	9.890	9.584	6,453,253
2022-09-15	10.530	10.550	9.600	9.830	9.526	8,320,003
2022-09-14	10.620	10.720	10.290	10.400	10.079	5,944,665
2022-09-13	10.810	11.050	10.620	10.780	10.447	6,733,135
2022-09-09	11.150	11.260	10.660	10.820	10.486	8,280,003
2022-09-08	10.830	11.330	10.750	11.160	10.815	10,908,003
2022-09-07	10.820	11.050	10.740	10.910	10.573	7,747,018
2022-09-06	10.760	11.180	10.490	10.980	10.641	13,197,149
2022-09-05	10.080	10.950	10.080	10.740	10.408	11,821,015
2022-09-02	10.180	10.570	10.160	10.260	9.943	7,961,900
2022-09-01	10.220	10.750	10.100	10.170	9.856	9,794,189
2022-08-31	10.160	10.590	10.000	10.000	9.691	8,972,886
2022-08-30	10.340	10.610	10.050	10.310	9.992	9,151,953
2022-08-29	9.850	10.510	9.620	10.310	9.992	11,903,414
2022-08-26	10.990	11.020	10.410	10.410	10.088	18,815,174
2022-08-25	10.610	12.090	10.290	11.570	11.213	27,431,488
2022-08-24	10.810	11.450	10.280	10.990	10.650	19,988,861
2022-08-23	11.060	11.570	10.600	11.050	10.709	24,632,301
2022-08-22	11.460	11.570	10.890	11.570	11.213	11,995,351
2022-08-19	9.600	10.520	9.460	10.520	10.195	10,928,388
2022-08-18	9.360	9.650	9.260	9.560	9.265	6,871,208
2022-08-17	9.430	9.440	9.300	9.350	9.061	5,478,562
2022-08-16	9.060	9.680	8.990	9.540	9.245	9,384,050
2022-08-15	9.170	9.170	8.930	9.020	8.741	3,507,380
2022-08-12	9.000	9.220	8.900	9.050	8.770	5,782,442
2022-08-11	8.770	9.050	8.740	8.950	8.674	4,721,314
2022-08-10	8.660	8.760	8.470	8.760	8.489	3,676,350
2022-08-09	8.740	8.810	8.600	8.630	8.363	3,363,260
2022-08-08	8.630	8.750	8.510	8.710	8.441	2,870,530
2022-08-05	8.820	8.880	8.610	8.670	8.402	4,000,700

← NewerPage 17 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.