Xiangtan Electric Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.810	25.160	24.020	24.570	24.570	12,821,980
2022-08-03	23.560	25.200	23.560	24.910	24.910	18,954,848
2022-08-02	24.000	25.040	23.380	23.980	23.980	13,745,716
2022-08-01	23.730	24.780	23.150	24.270	24.270	18,239,365
2022-07-29	23.660	24.240	23.150	23.480	23.480	10,295,540
2022-07-28	23.900	24.390	23.600	23.880	23.880	8,934,839
2022-07-27	23.500	24.470	23.400	23.980	23.980	9,684,985
2022-07-26	23.340	24.070	23.010	23.760	23.760	10,820,207
2022-07-25	23.580	23.580	22.570	22.950	22.950	13,427,607
2022-07-22	23.900	24.990	22.780	23.660	23.660	19,356,553
2022-07-21	24.900	25.460	23.620	24.240	24.240	18,684,806
2022-07-20	23.430	25.000	23.190	24.980	24.980	21,897,901
2022-07-19	22.990	23.630	22.490	23.270	23.270	14,993,216
2022-07-18	23.090	23.680	22.610	23.020	23.020	16,007,480
2022-07-15	22.120	23.990	21.700	23.460	23.460	29,675,537
2022-07-14	20.780	22.670	20.550	22.400	22.400	45,131,174
2022-07-13	20.300	20.920	20.220	20.610	20.610	10,174,527
2022-07-12	20.420	21.100	20.290	20.440	20.440	14,823,839
2022-07-11	21.210	21.420	19.940	20.410	20.410	21,911,231
2022-07-08	21.100	21.600	20.800	21.150	21.150	36,982,305
2022-07-07	19.150	20.670	19.130	20.550	20.550	27,744,027
2022-07-06	19.060	19.560	18.900	19.220	19.220	9,299,175
2022-07-05	20.280	20.300	19.080	19.270	19.270	19,070,041
2022-07-04	19.090	20.200	18.700	20.180	20.180	22,016,388
2022-07-01	18.840	19.550	18.840	19.000	19.000	8,292,506
2022-06-30	18.790	19.570	18.700	18.960	18.960	13,611,388
2022-06-29	20.230	20.250	18.770	18.780	18.780	23,887,088
2022-06-28	19.360	20.630	19.100	20.260	20.260	25,092,511
2022-06-27	19.350	19.500	18.680	19.160	19.160	17,354,850
2022-06-24	19.660	19.900	19.250	19.520	19.520	15,569,701
2022-06-23	19.230	19.700	18.640	19.630	19.630	19,703,616
2022-06-22	19.010	19.680	18.950	19.190	19.190	19,724,043
2022-06-21	19.180	19.290	18.220	19.080	19.080	23,554,180
2022-06-20	18.750	19.600	18.500	19.180	19.180	27,491,003
2022-06-17	18.620	19.850	17.590	18.780	18.780	38,907,479
2022-06-16	19.740	20.150	18.730	18.870	18.870	26,644,526
2022-06-15	20.300	21.170	19.730	19.750	19.750	17,228,911
2022-06-14	19.800	20.490	19.230	20.300	20.300	21,584,359
2022-06-13	19.300	20.250	19.000	20.080	20.080	23,388,942
2022-06-10	19.100	20.420	19.100	19.350	19.350	26,570,720
2022-06-09	19.310	20.120	18.880	19.410	19.410	23,981,101
2022-06-08	18.300	19.570	18.130	19.570	19.570	25,308,495
2022-06-07	18.100	18.670	17.600	18.580	18.580	25,197,822
2022-06-06	17.310	18.350	17.140	18.160	18.160	39,858,122
2022-06-02	18.210	18.530	17.580	17.660	17.660	23,224,295
2022-06-01	17.760	18.600	17.730	18.480	18.480	23,726,181
2022-05-31	18.110	18.350	17.760	17.980	17.980	16,076,880
2022-05-30	18.010	18.800	17.600	18.040	18.040	27,599,500
2022-05-27	17.080	17.800	16.780	17.800	17.800	25,022,022
2022-05-26	16.910	17.660	16.680	17.100	17.100	32,239,262
2022-05-25	15.530	17.040	15.410	17.040	17.040	44,463,071
2022-05-24	15.590	16.500	15.300	15.490	15.490	32,265,170
2022-05-23	15.400	15.660	14.920	15.590	15.590	19,441,648
2022-05-20	15.550	15.770	15.230	15.400	15.400	14,836,734
2022-05-19	14.890	15.580	14.750	15.450	15.450	20,945,401
2022-05-18	14.320	15.380	14.210	15.080	15.080	22,847,100
2022-05-17	14.510	14.670	13.910	14.340	14.340	18,372,520
2022-05-16	14.900	15.310	14.360	14.500	14.500	16,942,340
2022-05-13	15.040	15.260	14.730	14.850	14.850	12,936,499
2022-05-12	15.130	15.330	14.600	14.980	14.980	17,027,071

← NewerPage 18 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.