Xiangtan Electric Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	18.060	18.200	17.790	18.050	18.050	7,491,511
2023-05-04	18.630	18.780	18.100	18.100	18.100	10,410,638
2023-04-28	19.050	19.050	18.450	18.590	18.590	11,958,108
2023-04-27	18.850	19.270	18.600	18.990	18.990	12,204,914
2023-04-26	18.040	19.060	18.020	18.910	18.910	19,413,067
2023-04-25	17.910	18.260	17.790	17.990	17.990	11,303,707
2023-04-24	18.000	18.190	17.700	18.020	18.020	7,189,515
2023-04-21	18.190	18.550	17.970	18.000	18.000	11,169,082
2023-04-20	18.300	18.390	17.970	18.230	18.230	10,659,564
2023-04-19	18.180	18.570	18.090	18.400	18.400	11,286,178
2023-04-18	18.570	18.640	18.160	18.190	18.190	12,094,402
2023-04-17	18.660	18.790	18.490	18.570	18.570	10,183,000
2023-04-14	18.520	18.850	18.440	18.550	18.550	13,277,522
2023-04-13	19.290	19.300	18.450	18.520	18.520	19,483,084
2023-04-12	19.790	19.880	19.160	19.190	19.190	19,265,979
2023-04-11	19.900	19.970	19.480	19.900	19.900	11,029,750
2023-04-10	20.190	20.250	19.540	19.900	19.900	18,988,353
2023-04-07	21.280	21.350	19.960	20.300	20.300	42,109,313
2023-04-06	19.770	20.670	19.480	20.670	20.670	19,495,297
2023-04-04	20.290	20.330	19.520	19.850	19.850	17,307,811
2023-04-03	20.590	20.660	20.050	20.350	20.350	18,232,595
2023-03-31	19.510	20.860	19.480	20.590	20.590	28,701,188
2023-03-30	19.170	19.600	19.170	19.500	19.500	10,082,669
2023-03-29	19.130	19.650	19.000	19.250	19.250	12,691,210
2023-03-28	19.800	19.900	19.200	19.380	19.380	10,897,680
2023-03-27	19.980	20.160	19.760	19.840	19.840	8,428,051
2023-03-24	19.900	20.340	19.500	20.000	20.000	12,699,479
2023-03-23	20.310	20.310	19.670	19.900	19.900	18,187,355
2023-03-22	20.850	20.850	20.130	20.310	20.310	12,900,397
2023-03-21	20.600	20.990	20.380	20.900	20.900	13,181,322
2023-03-20	20.550	20.590	19.820	20.400	20.400	16,150,617
2023-03-17	20.770	21.150	20.450	20.650	20.650	11,617,802
2023-03-16	20.900	21.350	20.650	20.790	20.790	14,771,426
2023-03-15	20.750	21.190	20.610	20.900	20.900	9,465,714
2023-03-14	21.090	21.160	20.200	20.650	20.650	18,531,356
2023-03-13	21.000	21.530	20.780	21.240	21.240	17,169,862
2023-03-10	21.950	22.060	20.970	21.020	21.020	21,016,175
2023-03-09	22.150	22.370	21.680	22.200	22.200	11,852,227
2023-03-08	21.950	22.430	21.880	22.150	22.150	10,721,117
2023-03-07	22.840	22.850	22.100	22.150	22.150	13,304,444
2023-03-06	23.220	23.800	22.510	22.690	22.690	22,784,600
2023-03-03	22.200	23.370	22.070	23.000	23.000	22,984,645
2023-03-02	21.690	22.440	21.590	22.200	22.200	17,162,966
2023-03-01	21.600	22.010	21.410	21.690	21.690	10,692,800
2023-02-28	21.770	21.830	21.250	21.800	21.800	12,014,141
2023-02-27	22.000	22.190	21.420	21.770	21.770	19,056,502
2023-02-24	21.480	22.100	21.300	21.470	21.470	22,610,363
2023-02-23	21.610	22.060	21.000	21.120	21.120	16,199,595
2023-02-22	20.490	21.890	20.380	21.510	21.510	26,830,207
2023-02-21	20.430	21.090	20.280	20.550	20.550	16,955,989
2023-02-20	20.460	20.590	19.680	20.510	20.510	16,912,889
2023-02-17	20.460	20.640	19.900	20.460	20.460	14,187,718
2023-02-16	21.350	21.360	20.300	20.590	20.590	16,410,016
2023-02-15	21.500	21.600	21.230	21.400	21.400	12,025,920
2023-02-14	21.060	21.800	20.760	21.600	21.600	24,245,630
2023-02-13	21.300	21.300	20.180	21.090	21.090	27,690,013
2023-02-10	20.490	21.300	20.210	20.760	20.760	24,770,023
2023-02-09	19.620	20.210	19.500	20.200	20.200	14,742,466
2023-02-08	19.800	19.950	19.550	19.610	19.610	8,342,907
2023-02-07	20.230	20.360	19.680	19.820	19.820	11,006,576

← NewerPage 15 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.