Xiangtan Electric Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.150	20.360	20.000	20.110	20.110	8,891,769
2023-02-03	20.130	20.240	19.790	20.100	20.100	10,675,517
2023-02-02	20.200	20.500	20.010	20.060	20.060	11,728,148
2023-02-01	20.250	20.330	20.000	20.240	20.240	12,070,371
2023-01-31	20.150	20.500	19.890	20.250	20.250	11,963,208
2023-01-30	19.590	20.380	19.410	20.110	20.110	23,140,955
2023-01-20	19.240	19.640	19.090	19.310	19.310	13,149,471
2023-01-19	18.980	19.410	18.830	19.310	19.310	10,844,167
2023-01-18	19.180	19.320	18.960	19.030	19.030	9,573,511
2023-01-17	18.390	19.700	17.780	19.160	19.160	34,866,611
2023-01-16	17.620	18.120	17.580	18.000	18.000	14,350,213
2023-01-13	17.670	17.780	17.410	17.710	17.710	9,954,664
2023-01-12	17.850	18.180	17.500	17.670	17.670	15,862,231
2023-01-11	17.520	18.050	17.450	17.560	17.560	14,916,156
2023-01-10	18.240	18.310	17.380	17.490	17.490	28,378,265
2023-01-09	18.310	19.060	18.230	18.250	18.250	16,697,851
2023-01-06	18.150	18.760	18.120	18.300	18.300	11,186,578
2023-01-05	18.670	18.730	18.070	18.220	18.220	13,429,326
2023-01-04	19.110	19.150	18.500	18.570	18.570	9,879,800
2023-01-03	18.800	19.520	18.500	19.120	19.120	14,330,015
2022-12-30	18.990	18.990	18.670	18.800	18.800	5,555,400
2022-12-29	18.950	19.320	18.760	18.800	18.800	8,055,557
2022-12-28	19.100	19.300	18.870	18.950	18.950	7,297,026
2022-12-27	18.600	19.190	18.440	19.100	19.100	11,364,376
2022-12-26	17.580	18.580	17.520	18.480	18.480	12,417,686
2022-12-23	17.640	17.910	17.330	17.580	17.580	7,550,073
2022-12-22	17.800	18.240	17.660	17.820	17.820	7,518,981
2022-12-21	18.140	18.320	17.660	17.800	17.800	7,751,600
2022-12-20	17.770	18.700	17.740	18.170	18.170	10,025,706
2022-12-19	17.920	18.230	17.810	17.900	17.900	7,366,700
2022-12-16	18.010	18.150	17.730	17.850	17.850	8,824,300
2022-12-15	18.300	18.490	18.070	18.160	18.160	8,010,780
2022-12-14	18.300	18.600	18.200	18.390	18.390	6,429,345
2022-12-13	19.050	19.090	18.260	18.380	18.380	15,599,044
2022-12-12	19.400	19.560	18.860	19.050	19.050	12,942,289
2022-12-09	19.100	19.880	19.020	19.200	19.200	24,823,499
2022-12-08	19.420	19.550	19.030	19.220	19.220	9,547,406
2022-12-07	19.790	19.950	19.340	19.380	19.380	11,212,458
2022-12-06	19.590	19.910	19.270	19.780	19.780	11,340,938
2022-12-05	19.780	19.830	19.310	19.480	19.480	15,323,774
2022-12-02	19.700	20.250	19.600	19.690	19.690	11,790,693
2022-12-01	19.420	20.090	19.220	19.830	19.830	16,898,172
2022-11-30	19.410	19.440	19.040	19.230	19.230	8,412,436
2022-11-29	19.830	19.990	19.250	19.330	19.330	15,419,920
2022-11-28	19.000	19.920	18.760	19.810	19.810	16,111,627
2022-11-25	19.640	19.650	19.090	19.120	19.120	7,986,964
2022-11-24	20.000	20.240	19.470	19.630	19.630	10,736,022
2022-11-23	19.950	20.080	19.300	19.890	19.890	11,028,934
2022-11-22	20.540	20.710	19.950	20.090	20.090	11,195,713
2022-11-21	19.680	20.900	19.540	20.690	20.690	18,140,503
2022-11-18	19.940	20.110	19.550	19.710	19.710	9,650,321
2022-11-17	20.090	20.240	19.430	19.940	19.940	13,567,084
2022-11-16	20.960	21.270	20.200	20.330	20.330	13,783,128
2022-11-15	20.660	21.030	20.490	20.940	20.940	11,167,812
2022-11-14	21.200	21.370	20.270	20.650	20.650	18,221,844
2022-11-11	21.950	22.270	20.940	21.400	21.400	18,733,565
2022-11-10	22.270	22.490	21.490	21.640	21.640	19,732,065
2022-11-09	22.330	23.410	22.200	22.600	22.600	22,377,145
2022-11-08	21.700	22.590	21.390	22.330	22.330	18,879,290
2022-11-07	22.570	22.700	21.270	21.760	21.760	22,551,295

← NewerPage 16 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.