Xiangtan Electric Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.520	17.960	17.430	17.730	17.730	8,296,304
2023-07-31	17.600	17.950	17.170	17.580	17.580	13,454,363
2023-07-28	17.510	17.710	17.360	17.690	17.690	6,404,740
2023-07-27	17.700	18.520	17.540	17.560	17.560	17,787,554
2023-07-26	17.990	17.990	17.600	17.670	17.670	6,282,555
2023-07-25	17.910	18.160	17.660	17.940	17.940	10,046,214
2023-07-24	17.440	18.030	17.370	17.850	17.850	11,370,425
2023-07-21	17.540	17.630	17.300	17.500	17.500	8,077,995
2023-07-20	17.830	17.940	17.490	17.540	17.540	8,416,131
2023-07-19	17.700	18.000	17.700	17.840	17.840	8,733,981
2023-07-18	18.220	18.250	17.560	17.810	17.810	18,455,638
2023-07-17	18.140	18.300	17.870	18.180	18.180	12,371,278
2023-07-14	18.500	18.590	18.050	18.110	18.110	14,111,697
2023-07-13	18.040	18.740	17.850	18.640	18.640	18,370,537
2023-07-12	18.490	18.600	17.970	18.010	18.010	17,101,035
2023-07-11	18.680	18.780	18.390	18.410	18.410	12,826,465
2023-07-10	18.970	19.170	18.440	18.680	18.680	12,802,844
2023-07-07	19.670	19.790	18.710	18.750	18.750	25,570,695
2023-07-06	18.860	19.860	18.450	19.670	19.670	32,119,263
2023-07-05	19.300	19.590	19.190	19.400	19.400	13,907,274
2023-07-04	19.100	19.310	18.950	19.260	19.260	13,141,023
2023-07-03	19.490	19.560	18.830	19.000	19.000	19,432,859
2023-06-30	18.410	19.280	18.330	19.090	19.090	27,316,087
2023-06-29	18.060	18.550	17.950	18.510	18.510	23,578,145
2023-06-28	17.600	18.250	17.100	18.080	18.080	19,057,559
2023-06-27	17.070	17.660	17.010	17.570	17.570	12,331,535
2023-06-26	17.390	17.490	17.000	17.060	17.060	9,249,950
2023-06-21	17.670	17.870	17.360	17.390	17.390	10,172,617
2023-06-20	17.800	17.930	17.590	17.740	17.740	13,107,549
2023-06-19	17.750	18.020	17.480	17.850	17.850	16,249,243
2023-06-16	17.550	17.750	17.430	17.580	17.580	11,980,187
2023-06-15	17.440	17.850	17.290	17.550	17.550	16,409,902
2023-06-14	17.100	17.560	17.000	17.440	17.440	16,489,414
2023-06-13	17.020	17.210	16.880	17.100	17.100	10,053,744
2023-06-12	17.120	17.220	16.720	17.110	17.110	16,560,968
2023-06-09	16.940	17.260	16.580	17.260	17.260	35,570,056
2023-06-08	15.780	17.350	15.500	16.940	16.940	36,377,875
2023-06-07	15.770	16.050	15.710	15.770	15.770	9,363,905
2023-06-06	16.220	16.270	15.710	15.730	15.730	14,222,359
2023-06-05	16.640	16.660	16.200	16.290	16.290	10,841,810
2023-06-02	16.320	16.780	16.320	16.590	16.590	12,158,979
2023-06-01	16.370	16.550	16.220	16.300	16.300	9,129,678
2023-05-31	16.300	16.640	16.250	16.460	16.460	10,424,159
2023-05-30	16.400	16.520	16.000	16.350	16.350	13,619,801
2023-05-29	16.800	16.840	16.370	16.430	16.430	13,390,666
2023-05-26	17.100	17.110	16.530	16.730	16.730	12,249,776
2023-05-25	16.780	17.130	16.670	17.020	17.020	12,045,159
2023-05-24	16.790	16.950	16.670	16.710	16.710	7,121,383
2023-05-23	17.170	17.190	16.800	16.810	16.810	8,529,500
2023-05-22	17.310	17.470	17.020	17.150	17.150	13,630,386
2023-05-19	16.710	17.500	16.630	17.190	17.190	19,019,136
2023-05-18	17.180	17.350	16.730	16.790	16.790	17,146,758
2023-05-17	16.900	17.450	16.810	17.240	17.240	17,654,871
2023-05-16	17.300	17.520	16.930	16.970	16.970	11,976,641
2023-05-15	16.950	17.350	16.950	17.220	17.220	14,711,309
2023-05-12	17.500	17.500	16.600	16.910	16.910	33,262,122
2023-05-11	17.950	18.050	17.640	17.660	17.660	7,414,624
2023-05-10	17.800	18.190	17.730	17.980	17.980	9,141,634
2023-05-09	17.950	18.090	17.520	17.980	17.980	11,990,095
2023-05-08	18.040	18.740	18.040	18.100	18.100	16,437,204

← NewerPage 14 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.