Xiangtan Electric Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.910	15.850	14.610	15.080	15.080	30,711,751
2022-05-10	14.740	15.400	14.720	14.900	14.900	24,833,056
2022-05-09	13.980	15.130	13.950	15.090	15.090	24,445,847
2022-05-06	13.550	14.220	13.340	14.060	14.060	23,059,155
2022-05-05	12.860	14.160	12.720	13.920	13.920	29,061,858
2022-04-29	11.800	12.980	11.710	12.870	12.870	21,983,380
2022-04-28	11.770	12.070	11.470	11.800	11.800	12,762,700
2022-04-27	10.920	11.860	10.820	11.650	11.650	22,271,871
2022-04-26	12.010	12.080	10.820	10.900	10.900	14,322,080
2022-04-25	13.100	13.100	12.020	12.020	12.020	15,803,856
2022-04-22	12.710	13.640	12.460	13.360	13.360	14,157,120
2022-04-21	13.950	13.950	12.710	12.830	12.830	14,099,148
2022-04-20	13.410	14.260	13.230	13.920	13.920	18,474,848
2022-04-19	13.230	13.560	13.100	13.420	13.420	9,007,459
2022-04-18	12.890	13.350	12.550	13.180	13.180	7,359,100
2022-04-15	12.980	13.140	12.600	13.000	13.000	6,445,362
2022-04-14	13.220	13.220	12.900	12.990	12.990	6,511,682
2022-04-13	13.420	13.500	12.970	12.990	12.990	9,191,200
2022-04-12	12.520	13.610	12.520	13.610	13.610	17,546,379
2022-04-11	13.100	13.390	12.690	12.810	12.810	10,986,565
2022-04-08	13.510	13.620	12.900	13.200	13.200	10,785,152
2022-04-07	13.990	14.080	13.500	13.500	13.500	6,429,300
2022-04-06	14.200	14.230	13.820	14.020	14.020	7,930,700
2022-04-01	13.900	14.350	13.900	14.230	14.230	9,468,000
2022-03-31	14.120	14.330	13.950	14.060	14.060	6,688,026
2022-03-30	14.050	14.420	14.050	14.280	14.280	9,362,900
2022-03-29	13.850	14.540	13.850	14.050	14.050	10,051,200
2022-03-28	14.000	14.050	13.700	13.840	13.840	7,246,900
2022-03-25	14.440	14.610	14.000	14.120	14.120	9,623,862
2022-03-24	14.910	14.960	14.360	14.500	14.500	5,665,400
2022-03-23	14.700	15.200	14.700	14.900	14.900	8,472,000
2022-03-22	15.070	15.070	14.600	14.680	14.680	7,213,140
2022-03-21	15.010	15.490	14.890	15.060	15.060	8,796,133
2022-03-18	15.220	15.370	14.790	15.060	15.060	9,811,099
2022-03-17	14.300	15.580	14.300	15.230	15.230	16,405,634
2022-03-16	14.010	14.490	13.400	14.190	14.190	10,398,533
2022-03-15	14.480	14.630	13.700	13.800	13.800	10,815,692
2022-03-14	14.860	14.990	14.450	14.500	14.500	7,845,100
2022-03-11	15.350	15.450	14.580	15.110	15.110	11,493,180
2022-03-10	15.370	15.700	15.000	15.500	15.500	11,467,600
2022-03-09	15.330	15.520	14.090	14.930	14.930	12,406,601
2022-03-08	16.300	16.350	15.110	15.200	15.200	13,049,536
2022-03-07	16.420	16.550	15.760	16.260	16.260	13,731,811
2022-03-04	16.760	17.050	16.400	16.550	16.550	8,485,996
2022-03-03	17.070	17.230	16.770	16.800	16.800	7,494,438
2022-03-02	17.320	17.620	17.020	17.060	17.060	8,981,723
2022-03-01	17.210	17.460	17.010	17.450	17.450	8,198,984
2022-02-28	17.010	17.660	16.740	17.150	17.150	13,314,442
2022-02-25	17.000	17.230	16.610	16.860	16.860	12,196,780
2022-02-24	17.080	17.370	16.350	16.870	16.870	15,873,081
2022-02-23	16.270	17.280	16.270	17.260	17.260	15,861,525
2022-02-22	16.350	16.580	16.050	16.300	16.300	12,027,160
2022-02-21	16.000	16.650	15.750	16.450	16.450	22,886,272
2022-02-18	15.050	16.480	14.980	16.040	16.040	36,212,296
2022-02-17	15.250	15.350	14.940	14.980	14.980	9,489,550
2022-02-16	15.560	15.650	15.190	15.260	15.260	9,515,591
2022-02-15	14.950	15.610	14.680	15.500	15.500	18,847,759
2022-02-14	14.650	15.310	14.500	14.810	14.810	13,172,883
2022-02-11	14.790	14.820	14.270	14.600	14.600	15,043,229
2022-02-10	15.100	15.190	14.750	14.850	14.850	8,335,357

← NewerPage 19 of 21 · 1,219 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.