Xiangtan Electric Manufacturing Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.500	14.510	14.280	14.290	14.290	5,633,380
2023-10-31	14.600	14.640	14.300	14.410	14.410	6,194,657
2023-10-30	14.320	14.670	14.260	14.600	14.600	7,545,018
2023-10-27	14.230	14.500	14.220	14.420	14.420	7,589,512
2023-10-26	14.010	14.440	13.900	14.390	14.390	10,896,423
2023-10-25	13.440	14.280	13.430	14.100	14.100	15,313,588
2023-10-24	13.170	13.470	13.050	13.420	13.420	9,594,094
2023-10-23	13.630	13.630	13.050	13.140	13.140	10,930,935
2023-10-20	13.480	13.850	13.310	13.580	13.580	10,213,363
2023-10-19	13.940	13.940	13.500	13.540	13.540	11,067,996
2023-10-18	13.970	14.150	13.880	13.970	13.970	9,829,716
2023-10-17	14.520	14.530	13.660	13.960	13.960	21,611,951
2023-10-16	15.110	15.200	14.400	14.410	14.410	19,372,393
2023-10-13	15.630	15.640	15.070	15.110	15.110	12,729,667
2023-10-12	15.630	15.780	15.480	15.720	15.720	7,273,220
2023-10-11	15.570	15.730	15.440	15.690	15.690	7,783,453
2023-10-10	15.920	16.060	15.520	15.540	15.540	11,263,032
2023-10-09	16.030	16.140	15.900	15.930	15.930	5,782,664
2023-09-28	15.850	16.230	15.830	16.010	16.010	10,092,104
2023-09-27	15.700	16.040	15.680	15.810	15.810	7,072,484
2023-09-26	16.080	16.150	15.650	15.700	15.700	11,239,400
2023-09-25	16.000	16.240	15.890	16.100	16.100	6,535,180
2023-09-22	15.830	16.150	15.830	16.020	16.020	9,173,293
2023-09-21	15.880	16.050	15.820	15.900	15.900	5,706,449
2023-09-20	16.110	16.280	15.850	15.870	15.870	8,249,887
2023-09-19	16.620	16.690	16.140	16.190	16.190	9,306,866
2023-09-18	16.250	16.790	16.100	16.740	16.740	8,758,763
2023-09-15	16.430	16.480	16.120	16.320	16.320	10,851,162
2023-09-14	16.520	16.520	16.150	16.410	16.410	8,814,500
2023-09-13	16.790	16.830	16.330	16.440	16.440	10,151,119
2023-09-12	16.900	17.140	16.690	16.790	16.790	11,715,968
2023-09-11	17.390	17.490	16.750	16.890	16.890	19,084,400
2023-09-08	17.060	17.640	17.060	17.400	17.400	13,084,804
2023-09-07	17.470	17.600	17.200	17.200	17.200	9,150,025
2023-09-06	17.280	17.550	17.000	17.430	17.430	8,407,601
2023-09-05	17.180	17.540	17.080	17.360	17.360	10,597,447
2023-09-04	17.150	17.280	16.930	17.180	17.180	5,058,300
2023-09-01	16.910	17.140	16.910	17.040	17.040	4,889,898
2023-08-31	17.200	17.330	16.990	17.080	17.080	5,906,126
2023-08-30	17.260	17.410	17.100	17.190	17.190	6,285,297
2023-08-29	16.210	17.430	16.210	17.230	17.230	17,369,614
2023-08-28	17.230	17.390	16.200	16.210	16.210	10,107,617
2023-08-25	16.020	16.490	15.950	16.420	16.420	8,014,385
2023-08-24	15.990	16.550	15.810	16.180	16.180	8,958,024
2023-08-23	16.540	16.540	15.900	15.910	15.910	6,815,400
2023-08-22	16.400	16.550	16.210	16.530	16.530	5,666,300
2023-08-21	16.700	16.770	16.320	16.330	16.330	6,088,285
2023-08-18	17.100	17.160	16.620	16.640	16.640	7,125,196
2023-08-17	16.800	17.230	16.590	17.080	17.080	9,256,735
2023-08-16	17.050	17.060	16.730	16.790	16.790	6,520,774
2023-08-15	17.510	17.670	17.000	17.090	17.090	6,797,178
2023-08-14	16.800	17.530	16.700	17.510	17.510	11,247,633
2023-08-11	17.300	17.400	16.880	16.920	16.920	8,070,392
2023-08-10	17.260	17.430	17.210	17.400	17.400	3,982,772
2023-08-09	17.590	17.780	17.180	17.260	17.260	10,026,300
2023-08-08	18.090	18.280	17.710	17.710	17.710	12,596,868
2023-08-07	18.030	18.790	18.030	18.140	18.140	34,225,324
2023-08-04	17.080	17.740	16.800	17.460	17.460	16,991,073
2023-08-03	17.200	17.280	16.930	17.030	17.030	9,022,928
2023-08-02	17.880	18.030	17.200	17.220	17.220	13,810,800

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.