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
2022-02-09	10.010	10.070	9.910	9.990	9.681	1,062,000
2022-02-08	9.930	10.100	9.860	10.000	9.691	1,037,505
2022-02-07	10.140	10.200	9.810	9.930	9.623	1,556,769
2022-01-28	9.540	9.870	9.410	9.760	9.458	1,562,350
2022-01-27	9.700	9.700	9.310	9.330	9.042	1,371,000
2022-01-26	9.550	9.700	9.540	9.690	9.391	892,050
2022-01-25	9.980	10.030	9.500	9.500	9.207	1,600,800
2022-01-24	9.960	10.160	9.920	9.980	9.672	968,431
2022-01-21	10.180	10.230	10.030	10.060	9.749	1,066,330
2022-01-20	10.380	10.450	10.060	10.140	9.827	2,135,450
2022-01-19	10.290	10.630	10.250	10.470	10.147	1,687,402
2022-01-18	10.770	10.900	10.270	10.270	9.953	3,001,900
2022-01-17	10.600	10.830	10.600	10.770	10.437	1,609,300
2022-01-14	10.660	10.830	10.580	10.610	10.282	2,180,104
2022-01-13	10.890	11.000	10.760	10.760	10.428	2,064,150
2022-01-12	10.700	11.020	10.680	10.840	10.505	2,217,237
2022-01-11	10.740	10.940	10.670	10.720	10.389	1,959,950
2022-01-10	10.660	10.830	10.570	10.750	10.418	1,764,000
2022-01-07	10.960	10.960	10.650	10.700	10.369	2,761,250
2022-01-06	10.680	10.960	10.610	10.860	10.525	3,073,850
2022-01-05	10.750	11.030	10.560	10.740	10.408	4,363,358
2022-01-04	10.440	10.740	10.340	10.700	10.369	3,043,335
2021-12-31	10.290	10.470	10.210	10.370	10.050	1,274,050
2021-12-30	10.350	10.400	10.260	10.300	9.982	1,249,900
2021-12-29	10.320	10.400	10.200	10.350	10.030	1,226,150
2021-12-28	10.130	10.330	10.080	10.310	9.992	1,518,296
2021-12-27	10.110	10.220	9.950	10.130	9.817	1,560,575
2021-12-24	10.400	10.540	10.070	10.100	9.788	2,718,050
2021-12-23	10.590	10.620	10.410	10.440	10.117	3,050,800
2021-12-22	10.830	10.880	10.670	10.760	10.428	1,966,275
2021-12-21	10.560	10.820	10.500	10.800	10.466	2,287,600
2021-12-20	10.590	10.800	10.480	10.540	10.214	1,718,903
2021-12-17	10.790	10.900	10.560	10.630	10.302	2,205,200
2021-12-16	10.710	10.810	10.630	10.790	10.457	1,840,000
2021-12-15	10.510	10.850	10.510	10.710	10.379	2,249,880
2021-12-14	10.690	10.730	10.550	10.580	10.253	1,698,400
2021-12-13	10.670	10.840	10.650	10.680	10.350	1,921,550
2021-12-10	10.580	10.850	10.500	10.690	10.360	3,315,050
2021-12-09	10.600	10.720	10.500	10.550	10.224	2,500,800
2021-12-08	10.520	10.630	10.400	10.610	10.282	1,436,500
2021-12-07	10.650	10.790	10.380	10.520	10.195	2,358,300
2021-12-06	10.770	10.990	10.650	10.650	10.321	2,418,800
2021-12-03	10.760	10.910	10.550	10.870	10.534	2,032,803
2021-12-02	11.110	11.170	10.750	10.760	10.428	3,411,100
2021-12-01	10.930	11.160	10.810	11.110	10.767	3,616,550
2021-11-30	11.000	11.120	10.870	10.930	10.592	3,144,343
2021-11-29	10.830	11.100	10.680	10.990	10.650	3,164,825
2021-11-26	10.950	11.160	10.880	11.010	10.670	3,911,945
2021-11-25	11.210	11.300	10.830	10.850	10.515	7,106,783
2021-11-24	11.150	11.630	11.120	11.270	10.922	5,682,750
2021-11-23	11.220	11.270	11.000	11.150	10.806	4,242,390
2021-11-22	11.060	11.350	10.970	11.260	10.912	5,096,568
2021-11-19	11.100	11.270	11.060	11.130	10.786	4,764,250
2021-11-18	11.400	11.430	11.150	11.150	10.806	6,099,146
2021-11-17	11.660	11.740	11.100	11.680	11.319	9,984,523
2021-11-16	11.650	12.440	11.420	11.430	11.077	12,120,160
2021-11-15	12.010	12.100	11.510	11.740	11.377	11,627,383
2021-11-12	12.560	13.300	11.630	12.190	11.813	18,123,772
2021-11-11	11.800	12.190	11.480	12.190	11.813	17,573,023
2021-11-10	11.080	11.080	10.830	11.080	10.738	7,897,073

← NewerPage 20 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.