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
2022-05-11	7.740	7.880	7.630	7.650	7.414	1,271,000
2022-05-10	7.560	7.840	7.560	7.740	7.501	881,289
2022-05-09	7.500	7.760	7.470	7.660	7.423	982,300
2022-05-06	7.510	7.670	7.300	7.540	7.307	1,215,900
2022-05-05	7.400	7.620	7.350	7.540	7.307	1,337,051
2022-04-29	7.130	7.470	7.130	7.400	7.171	1,162,550
2022-04-28	7.180	7.230	6.960	7.100	6.881	1,628,900
2022-04-27	6.950	7.250	6.730	7.180	6.958	2,579,700
2022-04-26	7.260	7.930	6.960	7.010	6.793	2,850,250
2022-04-25	8.410	8.410	7.700	7.710	7.472	1,828,200
2022-04-22	8.600	8.600	8.290	8.460	8.199	1,583,950
2022-04-21	9.120	9.120	8.620	8.680	8.412	1,606,300
2022-04-20	9.300	9.360	9.010	9.120	8.838	1,026,900
2022-04-19	9.330	9.390	9.190	9.310	9.022	841,100
2022-04-18	9.170	9.340	8.980	9.280	8.993	701,470
2022-04-15	9.430	9.500	9.160	9.170	8.887	1,181,400
2022-04-14	9.460	9.550	9.400	9.410	9.119	768,200
2022-04-13	9.620	9.620	9.380	9.450	9.158	1,001,865
2022-04-12	9.310	9.650	9.300	9.630	9.333	1,711,015
2022-04-11	9.520	9.580	9.210	9.300	9.013	1,101,300
2022-04-08	9.420	9.690	9.380	9.570	9.274	1,005,619
2022-04-07	9.780	9.880	9.480	9.500	9.207	1,453,100
2022-04-06	9.600	9.850	9.600	9.750	9.449	1,385,800
2022-04-01	9.600	9.730	9.530	9.590	9.294	1,349,400
2022-03-31	9.540	9.910	9.440	9.720	9.420	1,955,750
2022-03-30	9.450	9.770	9.390	9.540	9.245	1,778,800
2022-03-29	9.650	9.710	9.300	9.380	9.090	1,524,400
2022-03-28	9.800	9.800	9.500	9.560	9.265	1,660,100
2022-03-25	9.710	9.880	9.650	9.660	9.362	2,666,972
2022-03-24	10.020	10.120	9.710	9.900	9.594	6,622,419
2022-03-23	9.330	10.270	9.320	10.270	9.953	3,372,719
2022-03-22	9.290	9.440	9.160	9.340	9.051	1,382,300
2022-03-21	9.170	9.280	9.150	9.280	8.993	860,500
2022-03-18	9.030	9.240	8.910	9.160	8.877	1,243,203
2022-03-17	9.140	9.190	9.010	9.020	8.741	1,452,200
2022-03-16	8.830	9.090	8.620	9.030	8.751	1,472,000
2022-03-15	9.300	9.300	8.700	8.710	8.441	1,856,700
2022-03-14	9.480	9.600	9.330	9.340	9.051	793,150
2022-03-11	9.420	9.600	9.100	9.570	9.274	1,147,000
2022-03-10	9.480	9.720	9.480	9.510	9.216	1,219,750
2022-03-09	9.550	9.670	9.030	9.390	9.100	1,827,100
2022-03-08	9.890	9.930	9.430	9.600	9.303	1,789,700
2022-03-07	10.000	10.000	9.730	9.790	9.488	1,223,200
2022-03-04	10.160	10.220	9.890	9.950	9.643	2,089,400
2022-03-03	10.310	10.400	10.160	10.170	9.856	1,296,800
2022-03-02	10.410	10.430	10.250	10.300	9.982	904,950
2022-03-01	10.410	10.410	10.270	10.310	9.992	906,700
2022-02-28	10.250	10.380	10.030	10.340	10.021	1,572,400
2022-02-25	10.280	10.560	10.210	10.290	9.972	1,456,400
2022-02-24	10.610	10.690	10.110	10.260	9.943	2,731,400
2022-02-23	10.380	10.640	10.380	10.610	10.282	2,968,350
2022-02-22	10.450	10.540	10.320	10.430	10.108	1,774,919
2022-02-21	10.480	10.640	10.450	10.520	10.195	2,291,750
2022-02-18	10.380	10.540	10.250	10.470	10.147	2,508,900
2022-02-17	10.660	10.840	10.440	10.440	10.117	5,923,562
2022-02-16	10.550	11.300	10.350	10.820	10.486	10,415,165
2022-02-15	10.270	10.670	9.800	10.670	10.340	4,188,259
2022-02-14	9.640	9.820	9.560	9.700	9.400	870,625
2022-02-11	9.890	9.890	9.660	9.660	9.362	1,016,200
2022-02-10	9.950	10.040	9.800	9.880	9.575	1,177,602

← NewerPage 19 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.