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
2022-08-04	8.730	8.850	8.600	8.790	8.518	4,997,750
2022-08-03	8.910	9.160	8.610	8.680	8.412	7,573,809
2022-08-02	9.640	9.720	8.810	8.810	8.538	10,585,305
2022-08-01	9.940	9.990	9.610	9.620	9.323	13,279,727
2022-07-29	10.220	10.560	9.810	9.940	9.633	23,946,905
2022-07-28	11.660	11.980	10.150	10.900	10.563	31,071,103
2022-07-27	10.400	10.890	10.400	10.890	10.554	18,184,487
2022-07-26	9.000	9.900	8.960	9.900	9.594	8,516,545
2022-07-25	8.930	9.050	8.810	9.000	8.722	2,086,446
2022-07-22	8.800	8.980	8.800	8.930	8.654	2,079,315
2022-07-21	8.720	8.920	8.650	8.850	8.577	1,612,167
2022-07-20	8.480	8.740	8.480	8.720	8.451	1,214,965
2022-07-19	8.420	8.590	8.370	8.570	8.305	1,130,300
2022-07-18	8.170	8.430	8.070	8.350	8.092	1,452,050
2022-07-15	8.390	8.410	8.050	8.050	7.801	1,123,352
2022-07-14	8.290	8.460	8.240	8.300	8.044	1,035,949
2022-07-13	8.240	8.390	8.230	8.390	8.131	734,915
2022-07-12	8.490	8.510	8.220	8.270	8.015	2,106,450
2022-07-11	8.570	8.640	8.450	8.490	8.228	960,340
2022-07-08	8.610	8.730	8.540	8.630	8.363	1,181,760
2022-07-07	8.550	8.740	8.530	8.590	8.325	1,743,265
2022-07-06	8.670	8.820	8.570	8.630	8.363	1,217,084
2022-07-05	8.960	8.990	8.690	8.780	8.509	1,731,550
2022-07-04	8.830	9.000	8.740	8.960	8.683	1,809,450
2022-07-01	9.040	9.040	8.790	8.830	8.557	1,518,834
2022-06-30	8.980	9.080	8.870	8.910	8.635	2,348,400
2022-06-29	9.230	9.280	8.950	9.000	8.722	3,601,100
2022-06-28	9.310	9.390	9.170	9.220	8.935	4,518,140
2022-06-27	9.660	9.810	9.290	9.310	9.022	10,012,903
2022-06-24	8.670	9.530	8.610	9.530	9.236	6,126,941
2022-06-23	8.410	8.670	8.360	8.660	8.392	2,115,155
2022-06-22	8.550	8.630	8.410	8.410	8.150	1,542,050
2022-06-21	8.580	8.790	8.430	8.530	8.266	3,316,818
2022-06-20	9.230	9.350	8.510	8.580	8.315	7,768,605
2022-06-17	8.890	9.300	8.760	9.200	8.916	2,742,950
2022-06-16	8.820	8.970	8.770	8.930	8.654	1,817,000
2022-06-15	9.000	9.030	8.850	8.890	8.615	1,730,600
2022-06-14	8.770	8.990	8.620	8.980	8.703	1,449,600
2022-06-13	8.710	8.830	8.620	8.830	8.557	1,696,600
2022-06-10	8.410	8.710	8.180	8.680	8.412	2,695,700
2022-06-09	8.330	8.500	8.310	8.390	8.131	1,348,289
2022-06-08	8.570	8.650	8.290	8.450	8.189	2,055,837
2022-06-07	8.730	8.730	8.330	8.600	8.334	2,681,250
2022-06-06	8.330	8.620	7.530	8.590	8.325	2,217,400
2022-06-02	8.350	8.430	8.150	8.370	8.111	1,164,400
2022-06-01	8.270	8.480	8.190	8.240	7.985	1,040,450
2022-05-31	8.330	8.330	8.030	8.280	8.024	1,033,352
2022-05-30	8.200	8.250	8.110	8.240	7.985	848,800
2022-05-27	8.270	8.330	8.090	8.140	7.889	1,015,100
2022-05-26	8.190	8.250	7.990	8.240	7.985	1,535,103
2022-05-25	8.080	8.260	8.030	8.180	7.927	1,744,900
2022-05-24	8.340	8.740	8.080	8.090	7.840	2,824,700
2022-05-23	8.230	8.960	8.210	8.510	8.247	3,290,000
2022-05-20	8.080	8.860	8.050	8.230	7.976	2,698,200
2022-05-19	7.850	8.100	7.780	8.050	7.801	641,900
2022-05-18	7.990	8.080	7.830	8.010	7.763	937,100
2022-05-17	7.900	8.020	7.800	7.890	7.646	944,250
2022-05-16	7.870	8.180	7.800	7.950	7.704	1,203,537
2022-05-13	7.760	7.900	7.690	7.870	7.627	879,900
2022-05-12	7.700	7.800	7.590	7.750	7.511	1,053,253

← NewerPage 18 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.