Xiangtan Electric Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9.650 | 10.320 | 9.620 | 10.040 | 10.040 | 28,722,142 |
| 2024-07-26 | 9.140 | 9.620 | 9.140 | 9.620 | 9.620 | 18,809,744 |
| 2024-07-25 | 9.240 | 9.320 | 9.100 | 9.240 | 9.240 | 13,666,300 |
| 2024-07-24 | 9.220 | 9.480 | 9.220 | 9.270 | 9.270 | 13,373,200 |
| 2024-07-23 | 9.560 | 9.570 | 9.270 | 9.270 | 9.270 | 9,095,200 |
| 2024-07-22 | 9.420 | 9.770 | 9.420 | 9.570 | 9.570 | 15,355,800 |
| 2024-07-19 | 9.260 | 9.520 | 9.120 | 9.410 | 9.410 | 12,461,103 |
| 2024-07-18 | 9.070 | 9.400 | 8.870 | 9.280 | 9.280 | 15,860,100 |
| 2024-07-17 | 9.030 | 9.140 | 8.940 | 9.010 | 9.010 | 9,945,200 |
| 2024-07-16 | 9.130 | 9.150 | 8.920 | 9.030 | 9.030 | 15,532,684 |
| 2024-07-15 | 9.350 | 9.350 | 9.110 | 9.140 | 9.140 | 7,471,385 |
| 2024-07-12 | 9.520 | 9.590 | 9.310 | 9.360 | 9.360 | 7,669,100 |
| 2024-07-11 | 9.400 | 9.610 | 9.350 | 9.520 | 9.520 | 11,141,239 |
| 2024-07-10 | 9.190 | 9.320 | 9.100 | 9.210 | 9.210 | 8,337,428 |
| 2024-07-09 | 9.240 | 9.380 | 8.990 | 9.230 | 9.230 | 14,842,337 |
| 2024-07-08 | 9.580 | 9.580 | 9.280 | 9.300 | 9.300 | 8,962,941 |
| 2024-07-05 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 0 |
| 2024-07-04 | 9.510 | 9.660 | 9.260 | 9.390 | 9.390 | 17,045,800 |
| 2024-07-03 | 9.770 | 9.810 | 9.480 | 9.510 | 9.510 | 13,743,829 |
| 2024-07-02 | 9.900 | 10.040 | 9.760 | 9.830 | 9.830 | 9,075,100 |
| 2024-07-01 | 9.990 | 10.090 | 9.770 | 9.880 | 9.880 | 9,620,707 |
| 2024-06-28 | 9.810 | 10.210 | 9.790 | 9.940 | 9.940 | 10,177,929 |
| 2024-06-27 | 10.180 | 10.180 | 9.780 | 9.810 | 9.810 | 9,352,182 |
| 2024-06-26 | 9.850 | 10.180 | 9.730 | 10.140 | 10.140 | 8,736,301 |
| 2024-06-25 | 10.030 | 10.070 | 9.820 | 9.850 | 9.850 | 7,692,400 |
| 2024-06-24 | 10.270 | 10.270 | 9.920 | 9.970 | 9.970 | 10,823,300 |
| 2024-06-21 | 10.370 | 10.540 | 10.200 | 10.350 | 10.350 | 11,855,426 |
| 2024-06-20 | 10.580 | 10.640 | 10.280 | 10.380 | 10.380 | 12,436,140 |
| 2024-06-19 | 11.030 | 11.050 | 10.580 | 10.600 | 10.600 | 10,437,159 |
| 2024-06-18 | 10.950 | 11.010 | 10.820 | 10.970 | 10.970 | 6,089,081 |
| 2024-06-17 | 10.910 | 11.070 | 10.830 | 10.890 | 10.890 | 6,577,264 |
| 2024-06-14 | 10.920 | 11.000 | 10.850 | 10.980 | 10.980 | 7,726,450 |
| 2024-06-13 | 11.040 | 11.130 | 10.870 | 10.990 | 10.990 | 6,089,595 |
| 2024-06-12 | 10.970 | 11.230 | 10.960 | 11.050 | 11.050 | 6,184,549 |
| 2024-06-11 | 10.850 | 11.020 | 10.700 | 10.970 | 10.970 | 6,626,985 |
| 2024-06-07 | 10.920 | 11.010 | 10.790 | 10.870 | 10.870 | 9,226,081 |
| 2024-06-06 | 11.300 | 11.320 | 10.780 | 10.810 | 10.810 | 14,985,800 |
| 2024-06-05 | 11.330 | 11.480 | 11.240 | 11.240 | 11.240 | 8,031,215 |
| 2024-06-04 | 11.200 | 11.360 | 11.010 | 11.330 | 11.330 | 9,039,789 |
| 2024-06-03 | 11.430 | 11.440 | 10.980 | 11.190 | 11.190 | 13,123,794 |
| 2024-05-31 | 11.570 | 11.690 | 11.440 | 11.440 | 11.440 | 8,344,300 |
| 2024-05-30 | 11.650 | 11.680 | 11.510 | 11.600 | 11.600 | 6,540,060 |
| 2024-05-29 | 11.640 | 11.770 | 11.470 | 11.590 | 11.590 | 6,922,554 |
| 2024-05-28 | 11.640 | 11.810 | 11.530 | 11.630 | 11.630 | 9,275,292 |
| 2024-05-27 | 11.460 | 11.670 | 11.230 | 11.640 | 11.640 | 10,709,301 |
| 2024-05-24 | 11.380 | 11.540 | 11.310 | 11.390 | 11.390 | 9,251,702 |
| 2024-05-23 | 11.820 | 11.900 | 11.450 | 11.490 | 11.490 | 13,730,993 |
| 2024-05-22 | 11.840 | 11.870 | 11.500 | 11.810 | 11.810 | 13,773,580 |
| 2024-05-21 | 12.170 | 12.190 | 11.760 | 11.840 | 11.840 | 13,407,751 |
| 2024-05-20 | 12.000 | 12.400 | 11.980 | 12.190 | 12.190 | 12,799,772 |
| 2024-05-17 | 11.920 | 12.190 | 11.780 | 12.170 | 12.170 | 12,972,196 |
| 2024-05-16 | 12.300 | 12.360 | 11.820 | 12.000 | 12.000 | 18,626,897 |
| 2024-05-15 | 12.780 | 12.800 | 12.290 | 12.290 | 12.290 | 12,128,450 |
| 2024-05-14 | 12.810 | 12.950 | 12.730 | 12.800 | 12.800 | 8,986,564 |
| 2024-05-13 | 12.820 | 12.980 | 12.660 | 12.810 | 12.810 | 9,114,300 |
| 2024-05-10 | 13.150 | 13.250 | 12.870 | 12.950 | 12.950 | 11,855,090 |
| 2024-05-09 | 12.640 | 13.360 | 12.620 | 13.220 | 13.220 | 21,857,567 |
| 2024-05-08 | 12.910 | 12.960 | 12.610 | 12.630 | 12.630 | 11,673,503 |
| 2024-05-07 | 12.950 | 13.080 | 12.850 | 12.960 | 12.960 | 10,062,040 |
| 2024-05-06 | 13.190 | 13.320 | 12.800 | 13.000 | 13.000 | 25,575,756 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.