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
2025-10-24	18.640	18.760	18.570	18.730	18.436	3,872,719
2025-10-23	18.480	18.950	18.320	18.650	18.357	5,872,619
2025-10-22	18.580	18.670	18.410	18.480	18.190	2,664,019
2025-10-21	18.450	18.600	18.350	18.600	18.308	3,634,291
2025-10-20	18.200	18.510	18.200	18.440	18.150	3,446,500
2025-10-17	18.240	18.500	18.080	18.080	17.796	3,172,875
2025-10-16	18.560	18.730	18.290	18.330	18.042	3,699,452
2025-10-15	18.340	18.660	18.340	18.620	18.328	4,564,800
2025-10-14	18.290	18.410	18.060	18.300	18.013	4,048,133
2025-10-13	17.700	18.380	17.480	18.260	17.973	4,451,067
2025-10-10	18.230	18.490	18.190	18.320	18.032	3,907,300
2025-10-09	18.340	18.470	18.000	18.360	18.072	4,698,408
2025-09-30	17.750	18.600	17.730	18.260	17.973	6,761,100
2025-09-29	17.500	17.730	17.320	17.730	17.451	3,003,100
2025-09-26	17.440	17.790	17.320	17.510	17.235	2,490,012
2025-09-25	17.720	17.830	17.490	17.510	17.235	2,851,400
2025-09-24	17.500	17.830	17.480	17.720	17.442	2,737,300
2025-09-23	17.760	17.870	17.280	17.560	17.284	3,675,190
2025-09-22	18.020	18.030	17.650	17.760	17.481	2,979,882
2025-09-19	17.930	18.070	17.810	18.050	17.766	3,343,161
2025-09-18	18.280	18.350	17.830	17.990	17.707	5,362,506
2025-09-17	18.140	18.540	18.110	18.300	18.013	5,037,949
2025-09-16	18.160	18.230	17.880	18.180	17.894	4,843,454
2025-09-15	18.250	18.270	18.040	18.100	17.816	3,386,150
2025-09-12	18.400	18.500	18.190	18.190	17.904	4,695,101
2025-09-11	18.350	18.490	18.060	18.460	18.170	5,582,862
2025-09-10	18.410	18.750	18.330	18.470	18.180	4,624,898
2025-09-09	18.670	18.670	18.260	18.370	18.081	5,246,998
2025-09-08	18.250	18.770	18.120	18.670	18.377	8,545,758
2025-09-05	18.520	18.680	18.330	18.430	18.140	8,522,591
2025-09-04	17.920	18.460	17.900	18.200	17.914	6,426,609
2025-09-03	18.280	18.390	17.800	17.900	17.619	5,070,404
2025-09-02	18.940	18.960	18.090	18.270	17.983	7,533,018
2025-09-01	18.770	19.120	18.620	18.880	18.583	6,111,228
2025-08-29	19.150	19.210	18.750	18.780	18.485	5,142,550
2025-08-28	19.050	19.370	18.580	19.190	18.889	7,424,823
2025-08-27	19.540	19.540	19.000	19.080	18.780	8,592,450
2025-08-26	19.680	19.680	19.310	19.340	19.036	9,722,950
2025-08-25	19.830	19.930	19.480	19.720	19.410	9,959,466
2025-08-22	19.330	19.850	19.120	19.660	19.351	10,783,350
2025-08-21	19.580	19.640	19.190	19.300	18.997	6,791,800
2025-08-20	19.220	19.480	19.100	19.480	19.174	7,204,500
2025-08-19	19.120	19.360	18.860	19.280	18.977	9,362,953
2025-08-18	18.860	19.050	18.780	19.050	18.751	7,328,005
2025-08-15	18.610	18.850	18.580	18.790	18.495	5,309,100
2025-08-14	18.940	19.040	18.510	18.650	18.357	7,853,600
2025-08-13	18.800	18.970	18.650	18.830	18.534	6,520,697
2025-08-12	18.860	18.860	18.510	18.720	18.426	4,511,430
2025-08-11	18.380	18.800	18.300	18.720	18.426	6,354,450
2025-08-08	18.480	18.580	18.320	18.350	18.062	4,556,400
2025-08-07	18.700	18.750	18.480	18.520	18.229	4,268,600
2025-08-06	18.630	18.750	18.490	18.660	18.367	4,831,250
2025-08-05	18.470	18.930	18.470	18.670	18.377	5,018,331
2025-08-04	18.310	18.570	18.160	18.450	18.160	5,731,850
2025-08-01	18.580	18.850	18.290	18.390	18.101	11,404,900
2025-07-31	19.300	19.570	19.020	19.180	18.879	9,464,700
2025-07-30	19.400	19.910	19.180	19.490	19.184	13,408,164
2025-07-29	18.910	19.580	18.800	19.440	19.135	14,868,927
2025-07-28	18.950	19.170	18.680	18.950	18.652	7,904,186
2025-07-25	18.710	19.050	18.640	18.850	18.554	7,251,200

← NewerPage 5 of 21 · 1,218 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.