Xiangtan Electric Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 13.020 | 13.420 | 12.960 | 13.180 | 13.180 | 20,476,048 |
| 2024-04-29 | 12.930 | 13.150 | 12.830 | 13.100 | 13.100 | 15,096,961 |
| 2024-04-26 | 12.690 | 13.010 | 12.690 | 12.920 | 12.920 | 12,139,375 |
| 2024-04-25 | 12.510 | 12.890 | 12.340 | 12.790 | 12.790 | 16,959,768 |
| 2024-04-24 | 12.000 | 12.590 | 11.930 | 12.530 | 12.530 | 20,653,102 |
| 2024-04-23 | 11.970 | 12.030 | 11.730 | 11.910 | 11.910 | 14,336,172 |
| 2024-04-22 | 12.030 | 12.270 | 11.710 | 11.940 | 11.940 | 11,962,820 |
| 2024-04-19 | 12.000 | 12.130 | 11.900 | 11.930 | 11.930 | 13,050,768 |
| 2024-04-18 | 12.100 | 12.300 | 11.930 | 12.100 | 12.100 | 11,427,400 |
| 2024-04-17 | 11.780 | 12.300 | 11.780 | 12.150 | 12.150 | 13,485,548 |
| 2024-04-16 | 12.070 | 12.240 | 11.680 | 11.780 | 11.780 | 15,285,545 |
| 2024-04-15 | 12.280 | 12.600 | 12.020 | 12.180 | 12.180 | 15,437,281 |
| 2024-04-12 | 12.170 | 12.480 | 12.170 | 12.350 | 12.350 | 10,220,205 |
| 2024-04-11 | 12.140 | 12.470 | 12.020 | 12.260 | 12.260 | 11,252,196 |
| 2024-04-10 | 12.660 | 12.820 | 12.010 | 12.240 | 12.240 | 26,832,572 |
| 2024-04-09 | 12.780 | 13.000 | 12.680 | 12.830 | 12.830 | 12,976,824 |
| 2024-04-08 | 12.900 | 12.970 | 12.670 | 12.800 | 12.800 | 13,085,157 |
| 2024-04-03 | 13.180 | 13.180 | 12.840 | 12.900 | 12.900 | 16,864,286 |
| 2024-04-02 | 13.390 | 13.500 | 13.010 | 13.200 | 13.200 | 15,167,574 |
| 2024-04-01 | 13.250 | 13.550 | 13.030 | 13.390 | 13.390 | 20,746,111 |
| 2024-03-29 | 13.240 | 13.390 | 12.980 | 13.260 | 13.260 | 10,824,800 |
| 2024-03-28 | 12.850 | 13.370 | 12.850 | 13.260 | 13.260 | 16,472,380 |
| 2024-03-27 | 13.400 | 13.450 | 12.900 | 12.990 | 12.990 | 19,641,527 |
| 2024-03-26 | 13.410 | 13.620 | 13.210 | 13.450 | 13.450 | 18,315,592 |
| 2024-03-25 | 13.790 | 13.870 | 13.400 | 13.600 | 13.600 | 20,820,772 |
| 2024-03-22 | 14.260 | 14.300 | 13.700 | 13.870 | 13.870 | 21,762,880 |
| 2024-03-21 | 14.020 | 14.460 | 13.890 | 14.280 | 14.280 | 21,659,106 |
| 2024-03-20 | 13.850 | 14.080 | 13.600 | 14.000 | 14.000 | 19,124,800 |
| 2024-03-19 | 13.700 | 14.300 | 13.640 | 13.870 | 13.870 | 22,920,901 |
| 2024-03-18 | 13.270 | 13.750 | 13.230 | 13.720 | 13.720 | 22,034,966 |
| 2024-03-15 | 13.520 | 13.570 | 12.940 | 13.240 | 13.240 | 26,270,486 |
| 2024-03-14 | 13.550 | 13.820 | 13.440 | 13.590 | 13.590 | 19,325,612 |
| 2024-03-13 | 13.260 | 13.890 | 13.180 | 13.610 | 13.610 | 27,646,382 |
| 2024-03-12 | 13.000 | 13.500 | 12.930 | 13.130 | 13.130 | 21,723,744 |
| 2024-03-11 | 13.090 | 13.190 | 12.810 | 13.030 | 13.030 | 19,491,119 |
| 2024-03-08 | 12.590 | 13.200 | 12.500 | 13.090 | 13.090 | 29,277,569 |
| 2024-03-07 | 12.600 | 13.040 | 12.420 | 12.430 | 12.430 | 16,888,593 |
| 2024-03-06 | 12.720 | 12.850 | 12.300 | 12.650 | 12.650 | 18,377,652 |
| 2024-03-05 | 12.760 | 13.080 | 12.600 | 12.710 | 12.710 | 19,772,767 |
| 2024-03-04 | 12.490 | 13.060 | 12.410 | 12.840 | 12.840 | 22,482,289 |
| 2024-03-01 | 12.500 | 12.720 | 12.270 | 12.480 | 12.480 | 18,740,522 |
| 2024-02-29 | 11.960 | 12.590 | 11.890 | 12.570 | 12.570 | 23,101,343 |
| 2024-02-28 | 12.500 | 12.800 | 11.930 | 11.980 | 11.980 | 25,922,000 |
| 2024-02-27 | 11.980 | 12.420 | 11.920 | 12.410 | 12.410 | 17,603,200 |
| 2024-02-26 | 12.100 | 12.280 | 11.850 | 12.040 | 12.040 | 17,319,973 |
| 2024-02-23 | 11.880 | 12.160 | 11.700 | 12.040 | 12.040 | 19,059,449 |
| 2024-02-22 | 11.680 | 11.940 | 11.660 | 11.820 | 11.820 | 14,794,254 |
| 2024-02-21 | 11.540 | 12.180 | 11.450 | 11.760 | 11.760 | 18,565,960 |
| 2024-02-20 | 11.700 | 11.780 | 11.440 | 11.640 | 11.640 | 14,744,193 |
| 2024-02-19 | 12.300 | 12.300 | 11.580 | 11.830 | 11.830 | 23,934,573 |
| 2024-02-08 | 11.890 | 12.890 | 11.760 | 12.100 | 12.100 | 34,523,907 |
| 2024-02-07 | 10.780 | 11.730 | 10.750 | 11.730 | 11.730 | 31,944,327 |
| 2024-02-06 | 9.800 | 10.760 | 9.680 | 10.660 | 10.660 | 27,196,194 |
| 2024-02-05 | 10.600 | 10.600 | 9.590 | 9.830 | 9.830 | 26,040,031 |
| 2024-02-02 | 11.330 | 11.660 | 10.190 | 10.650 | 10.650 | 20,450,059 |
| 2024-02-01 | 11.550 | 11.730 | 11.210 | 11.320 | 11.320 | 13,411,222 |
| 2024-01-31 | 12.160 | 12.350 | 11.550 | 11.720 | 11.720 | 13,820,400 |
| 2024-01-30 | 12.430 | 12.770 | 12.130 | 12.160 | 12.160 | 10,797,837 |
| 2024-01-29 | 13.020 | 13.150 | 12.400 | 12.440 | 12.440 | 11,069,203 |
| 2024-01-26 | 13.000 | 13.100 | 12.750 | 13.050 | 13.050 | 14,347,447 |
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.