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
2026-01-20	19.160	19.440	18.710	18.930	18.633	14,090,995
2026-01-19	17.370	19.080	17.370	18.780	18.485	15,833,651
2026-01-16	17.600	17.600	17.360	17.420	17.146	2,105,700
2026-01-15	17.410	17.680	17.400	17.530	17.255	3,188,750
2026-01-14	17.300	17.550	17.210	17.500	17.225	5,330,238
2026-01-13	17.450	17.550	17.200	17.270	16.999	3,883,052
2026-01-12	17.390	17.500	17.280	17.400	17.127	3,415,338
2026-01-09	17.220	17.430	17.150	17.380	17.107	4,485,900
2026-01-08	17.510	17.520	17.150	17.220	16.950	4,698,800
2026-01-07	16.890	17.600	16.890	17.310	17.038	5,911,800
2026-01-06	16.860	17.130	16.760	16.900	16.635	2,810,500
2026-01-05	16.810	16.870	16.700	16.810	16.546	2,541,400
2025-12-31	16.860	16.970	16.670	16.730	16.467	2,263,550
2025-12-30	16.650	17.080	16.650	16.860	16.595	3,028,624
2025-12-29	16.540	17.000	16.520	16.720	16.457	3,126,193
2025-12-26	16.650	16.750	16.500	16.540	16.280	2,133,000
2025-12-25	16.600	16.700	16.510	16.650	16.388	1,803,500
2025-12-24	16.510	16.870	16.500	16.580	16.320	2,067,950
2025-12-23	16.520	16.590	16.340	16.450	16.192	1,533,000
2025-12-22	16.450	16.630	16.410	16.500	16.241	1,889,495
2025-12-19	16.280	16.500	16.230	16.450	16.192	2,032,495
2025-12-18	16.010	16.280	15.980	16.190	15.936	1,675,028
2025-12-17	15.970	16.170	15.760	16.130	15.877	2,225,880
2025-12-16	16.320	16.380	15.940	15.950	15.699	2,371,701
2025-12-15	16.350	16.480	16.270	16.380	16.123	1,563,251
2025-12-12	16.550	16.600	16.390	16.400	16.142	2,140,728
2025-12-11	16.880	16.890	16.500	16.520	16.261	2,201,928
2025-12-10	16.600	16.900	16.600	16.800	16.536	1,673,800
2025-12-09	16.980	17.100	16.650	16.690	16.428	2,905,647
2025-12-08	16.990	17.060	16.860	16.900	16.635	2,196,600
2025-12-05	17.100	17.110	16.860	16.950	16.684	2,233,168
2025-12-04	17.110	17.340	16.790	17.110	16.841	3,422,000
2025-12-03	17.250	17.450	17.130	17.140	16.871	2,809,352
2025-12-02	17.130	17.380	17.040	17.350	17.077	4,591,551
2025-12-01	16.810	17.350	16.790	17.230	16.959	3,294,200
2025-11-28	16.540	16.840	16.360	16.810	16.546	2,866,250
2025-11-27	16.350	16.670	16.350	16.540	16.280	2,377,350
2025-11-26	16.640	16.730	16.450	16.510	16.251	2,075,414
2025-11-25	16.490	16.680	16.430	16.630	16.369	2,248,500
2025-11-24	16.410	16.570	16.250	16.380	16.123	2,424,900
2025-11-21	17.070	17.070	16.340	16.360	16.103	4,472,150
2025-11-20	17.130	17.250	16.970	17.090	16.822	2,079,698
2025-11-19	17.390	17.390	17.040	17.100	16.831	2,574,998
2025-11-18	17.560	17.620	17.320	17.350	17.077	2,778,400
2025-11-17	17.790	17.800	17.520	17.610	17.333	2,422,398
2025-11-14	17.660	17.960	17.650	17.800	17.520	3,082,500
2025-11-13	17.720	17.780	17.670	17.740	17.461	2,447,750
2025-11-12	17.860	17.870	17.630	17.720	17.442	1,840,300
2025-11-11	17.890	17.940	17.770	17.860	17.579	1,972,400
2025-11-10	17.990	18.020	17.820	17.880	17.599	2,747,700
2025-11-07	17.650	17.920	17.630	17.900	17.619	3,550,368
2025-11-06	17.630	17.800	17.510	17.740	17.461	2,668,970
2025-11-05	17.530	17.700	17.500	17.640	17.363	2,051,202
2025-11-04	17.680	17.800	17.550	17.670	17.392	2,561,630
2025-11-03	17.740	17.740	17.500	17.680	17.402	2,672,914
2025-10-31	17.580	17.850	17.520	17.700	17.422	2,529,265
2025-10-30	17.830	17.910	17.570	17.600	17.324	3,737,000
2025-10-29	17.820	17.940	17.610	17.880	17.599	4,000,950
2025-10-28	18.100	18.100	17.800	17.920	17.639	4,700,050
2025-10-27	18.550	18.590	18.050	18.180	17.894	9,488,562

← NewerPage 4 of 5 · 243 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.