Xiangtan Electric Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.730	22.450	21.480	22.100	22.100	15,796,652
2022-11-03	21.500	22.450	21.410	21.670	21.670	18,144,798
2022-11-02	23.000	23.300	21.460	21.930	21.930	30,150,964
2022-11-01	22.970	23.620	22.370	22.960	22.960	21,779,502
2022-10-31	21.630	23.300	21.110	22.850	22.850	23,700,512
2022-10-28	21.980	22.380	21.550	21.770	21.770	11,784,540
2022-10-27	22.650	23.300	21.910	21.910	21.910	18,959,845
2022-10-26	22.790	23.300	22.370	22.730	22.730	22,709,840
2022-10-25	22.290	23.050	21.760	22.880	22.880	23,642,535
2022-10-24	20.880	22.680	20.780	22.180	22.180	30,792,381
2022-10-21	20.080	20.760	19.950	20.620	20.620	16,847,257
2022-10-20	21.550	21.580	19.800	20.180	20.180	30,777,533
2022-10-19	23.100	23.100	21.350	21.550	21.550	21,880,116
2022-10-18	23.190	23.930	22.900	23.040	23.040	17,867,971
2022-10-17	22.940	23.500	22.720	23.250	23.250	11,742,300
2022-10-14	21.590	23.210	21.590	22.950	22.950	23,710,998
2022-10-13	21.010	22.200	20.780	21.390	21.390	13,357,800
2022-10-12	20.820	21.260	19.820	21.130	21.130	11,079,899
2022-10-11	19.570	20.380	19.480	20.310	20.310	7,861,144
2022-10-10	19.940	20.380	19.310	19.460	19.460	7,629,977
2022-09-30	20.950	20.990	19.820	19.890	19.890	9,051,711
2022-09-29	20.600	21.150	20.520	20.820	20.820	7,869,307
2022-09-28	21.900	22.320	20.400	20.600	20.600	10,263,789
2022-09-27	21.670	22.100	21.480	21.860	21.860	6,135,739
2022-09-26	21.680	22.320	21.380	21.550	21.550	6,152,839
2022-09-23	22.670	22.890	21.800	22.000	22.000	8,408,801
2022-09-22	21.930	23.160	21.640	22.590	22.590	10,993,169
2022-09-21	22.630	22.840	21.840	21.920	21.920	8,137,500
2022-09-20	22.430	23.160	21.900	22.600	22.600	11,547,700
2022-09-19	23.440	23.440	21.020	22.180	22.180	16,380,333
2022-09-16	22.560	24.120	22.560	23.350	23.350	13,970,478
2022-09-15	23.440	23.890	22.200	22.750	22.750	12,497,184
2022-09-14	22.400	23.750	22.210	23.430	23.430	11,104,881
2022-09-13	22.590	23.220	22.110	22.710	22.710	6,880,260
2022-09-09	23.030	23.270	22.000	22.550	22.550	6,942,299
2022-09-08	22.820	23.330	22.500	23.030	23.030	11,070,418
2022-09-07	22.470	22.920	22.240	22.810	22.810	9,526,611
2022-09-06	21.600	22.980	21.460	22.600	22.600	12,943,245
2022-09-05	22.290	22.400	21.180	21.580	21.580	15,077,988
2022-09-02	22.060	22.580	21.400	22.120	22.120	10,909,107
2022-09-01	23.300	23.300	21.740	21.790	21.790	15,479,927
2022-08-31	24.030	24.220	23.000	23.000	23.000	11,754,235
2022-08-30	24.970	25.290	24.080	24.230	24.230	8,243,232
2022-08-29	23.780	25.290	22.880	25.110	25.110	14,554,551
2022-08-26	23.400	24.890	23.390	24.450	24.450	15,868,590
2022-08-25	23.190	23.980	22.900	23.530	23.530	9,124,192
2022-08-24	23.640	23.840	22.440	23.090	23.090	10,795,868
2022-08-23	23.110	24.090	22.770	23.640	23.640	13,890,692
2022-08-22	23.510	23.930	22.380	23.070	23.070	15,921,642
2022-08-19	23.730	23.920	23.300	23.500	23.500	9,497,309
2022-08-18	25.020	25.190	23.220	23.710	23.710	22,441,251
2022-08-17	23.800	25.240	23.700	24.900	24.900	16,410,666
2022-08-16	24.410	24.730	23.630	23.860	23.860	9,936,010
2022-08-15	23.300	24.720	23.010	24.260	24.260	14,776,665
2022-08-12	25.990	26.300	23.560	23.560	23.560	26,244,267
2022-08-11	27.000	27.130	25.970	26.180	26.180	14,330,253
2022-08-10	26.500	27.270	26.330	27.170	27.170	10,800,981
2022-08-09	26.850	27.050	25.990	26.650	26.650	14,054,460
2022-08-08	26.070	27.300	25.760	27.190	27.190	21,422,792
2022-08-05	24.280	26.500	24.280	26.140	26.140	18,052,099

← NewerPage 17 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.