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
2024-10-29	16.120	16.240	15.590	15.610	15.235	9,572,882
2024-10-28	15.600	16.150	15.580	16.120	15.733	9,070,210
2024-10-25	15.420	15.860	15.420	15.650	15.274	10,219,600
2024-10-24	15.150	16.180	15.140	15.600	15.225	14,413,950
2024-10-23	15.400	15.400	15.050	15.120	14.757	7,796,500
2024-10-22	15.050	15.480	14.930	15.400	15.030	10,165,300
2024-10-21	14.800	15.250	14.750	15.040	14.679	8,440,300
2024-10-18	14.320	15.070	14.320	14.850	14.493	9,882,828
2024-10-17	14.630	14.750	14.400	14.400	14.054	5,704,550
2024-10-16	14.400	14.640	14.200	14.540	14.191	4,954,615
2024-10-15	14.450	14.900	14.430	14.470	14.122	6,791,350
2024-10-14	14.350	14.660	14.080	14.620	14.269	6,878,680
2024-10-11	14.560	14.960	14.070	14.280	13.937	9,984,000
2024-10-10	14.660	14.980	14.440	14.520	14.171	8,392,878
2024-10-09	15.500	15.550	14.390	14.390	14.044	13,848,003
2024-10-08	16.800	16.800	14.620	15.990	15.606	21,939,264
2024-09-30	14.770	15.500	14.300	15.330	14.962	19,075,813
2024-09-27	13.790	14.500	13.790	14.250	13.908	11,775,700
2024-09-26	13.440	13.700	13.300	13.690	13.361	7,892,450
2024-09-25	13.190	13.860	13.150	13.440	13.117	11,408,793
2024-09-24	12.690	13.080	12.620	13.080	12.766	7,521,846
2024-09-23	12.770	12.840	12.600	12.650	12.346	3,601,445
2024-09-20	12.910	12.940	12.700	12.790	12.483	3,185,850
2024-09-19	12.820	12.960	12.660	12.900	12.590	4,064,983
2024-09-18	13.030	13.040	12.630	12.740	12.434	4,102,700
2024-09-13	12.920	13.190	12.650	13.040	12.727	5,536,245
2024-09-12	13.060	13.210	12.850	12.860	12.551	4,613,055
2024-09-11	13.400	13.400	12.990	13.010	12.697	7,252,155
2024-09-10	13.960	14.000	13.160	13.470	13.146	11,674,703
2024-09-09	13.270	13.910	13.270	13.740	13.410	12,463,150
2024-09-06	13.270	13.750	13.260	13.420	13.098	10,171,200
2024-09-05	13.240	13.460	13.230	13.350	13.029	3,766,500
2024-09-04	13.280	13.440	13.130	13.330	13.010	5,138,500
2024-09-03	13.200	13.580	13.150	13.460	13.137	5,173,600
2024-09-02	13.570	13.760	13.270	13.290	12.971	7,623,600
2024-08-30	13.260	13.660	13.260	13.480	13.156	9,859,100
2024-08-29	12.760	13.280	12.570	13.210	12.893	7,303,050
2024-08-28	12.850	13.180	12.800	12.870	12.561	5,565,952
2024-08-27	13.280	13.620	12.850	12.940	12.629	8,342,500
2024-08-26	12.700	13.660	12.700	13.480	13.156	11,538,000
2024-08-23	12.760	12.930	12.440	12.770	12.463	5,600,859
2024-08-22	12.990	13.040	12.730	12.800	12.492	4,230,500
2024-08-21	13.090	13.280	12.910	12.930	12.619	4,966,400
2024-08-20	13.440	13.570	12.970	13.160	12.844	7,074,800
2024-08-19	13.800	14.050	13.380	13.420	13.098	10,816,000
2024-08-16	14.090	14.400	13.900	13.970	13.634	15,385,740
2024-08-15	13.200	14.300	13.180	13.960	13.625	18,498,392
2024-08-14	12.820	14.100	12.680	13.640	13.312	16,427,458
2024-08-13	12.580	12.960	12.470	12.820	12.512	5,461,400
2024-08-12	12.800	12.810	12.490	12.580	12.278	3,696,900
2024-08-09	12.960	13.180	12.800	12.800	12.492	2,914,900
2024-08-08	13.050	13.160	12.800	12.960	12.649	3,384,800
2024-08-07	13.190	13.280	13.100	13.170	12.854	2,985,700
2024-08-06	13.090	13.240	12.950	13.190	12.873	4,043,400
2024-08-05	13.230	13.430	12.850	12.860	12.551	5,853,150
2024-08-02	13.550	13.650	13.270	13.290	12.971	4,859,050
2024-08-01	13.530	13.850	13.500	13.690	13.361	6,191,702
2024-07-31	13.190	13.650	13.100	13.620	13.293	6,207,453
2024-07-30	13.160	13.280	12.920	13.140	12.824	4,464,200
2024-07-29	12.940	13.260	12.790	13.160	12.844	5,680,100

← NewerPage 9 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.