Xiangtan Electric Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	14.900	15.230	14.600	15.180	15.180	18,308,531
2022-02-08	15.680	15.740	14.680	15.000	15.000	27,378,186
2022-02-07	16.990	17.160	15.540	15.680	15.680	20,995,502
2022-01-28	16.910	17.450	16.180	16.760	16.760	15,414,211
2022-01-27	17.430	17.620	16.730	16.800	16.800	12,531,066
2022-01-26	17.760	18.480	17.090	17.430	17.430	15,979,984
2022-01-25	18.990	19.790	17.680	17.720	17.720	45,041,700
2022-01-24	16.900	18.230	16.900	18.150	18.150	23,998,256
2022-01-21	16.980	17.570	16.370	16.880	16.880	24,796,693
2022-01-20	18.000	18.400	16.450	17.000	17.000	30,081,306
2022-01-19	19.590	19.700	18.010	18.260	18.260	17,053,962
2022-01-18	19.620	19.870	19.370	19.590	19.590	7,832,700
2022-01-17	18.840	20.180	18.840	19.740	19.740	13,657,600
2022-01-14	18.380	19.310	18.230	18.990	18.990	10,744,587
2022-01-13	19.350	19.420	18.360	18.460	18.460	10,683,704
2022-01-12	18.700	19.710	18.350	19.350	19.350	15,527,000
2022-01-11	19.810	19.950	18.150	18.560	18.560	18,513,033
2022-01-10	19.740	20.300	19.310	19.920	19.920	10,396,917
2022-01-07	19.900	20.140	19.460	19.500	19.500	10,886,828
2022-01-06	20.270	20.300	18.820	19.990	19.990	19,028,491
2022-01-05	21.720	21.800	20.050	20.260	20.260	25,400,202
2022-01-04	21.800	22.560	21.380	21.700	21.700	16,709,904
2021-12-31	21.260	22.730	21.260	21.890	21.890	21,007,823
2021-12-30	20.350	21.560	20.210	21.410	21.410	24,107,870
2021-12-29	19.900	20.600	19.730	20.510	20.510	18,381,623
2021-12-28	19.200	20.170	19.100	20.070	20.070	15,018,220
2021-12-27	19.800	20.370	19.320	19.500	19.500	12,945,320
2021-12-24	19.460	20.360	19.300	19.960	19.960	20,224,340
2021-12-23	19.200	19.750	19.120	19.490	19.490	10,441,400
2021-12-22	18.280	19.640	18.070	19.300	19.300	16,934,500
2021-12-21	18.490	18.670	18.000	18.400	18.400	11,574,354
2021-12-20	18.890	18.930	18.190	18.360	18.360	12,509,550
2021-12-17	19.480	19.650	19.090	19.150	19.150	10,569,421
2021-12-16	19.750	19.860	19.400	19.520	19.520	8,472,786
2021-12-15	19.440	19.790	19.000	19.580	19.580	14,296,258
2021-12-14	19.450	19.870	18.990	19.630	19.630	20,290,490
2021-12-13	19.750	19.940	19.210	19.270	19.270	14,159,634
2021-12-10	19.120	20.300	18.850	19.640	19.640	24,730,421
2021-12-09	19.460	19.990	19.020	19.460	19.460	19,613,853
2021-12-08	18.050	19.560	17.610	19.450	19.450	29,843,255
2021-12-07	19.120	19.500	17.950	17.950	17.950	20,864,667
2021-12-06	18.660	19.880	18.590	19.260	19.260	27,189,156
2021-12-03	18.650	19.190	17.980	18.880	18.880	31,463,793
2021-12-02	18.300	18.700	18.070	18.520	18.520	13,474,400
2021-12-01	18.540	18.650	18.000	18.360	18.360	12,199,602
2021-11-30	18.560	18.990	18.170	18.540	18.540	19,393,739
2021-11-29	17.920	18.580	17.700	18.310	18.310	16,582,473
2021-11-26	17.640	19.000	17.400	18.090	18.090	24,431,233
2021-11-25	17.700	18.120	17.340	17.550	17.550	17,311,202
2021-11-24	17.690	18.360	17.100	17.950	17.950	26,972,474
2021-11-23	18.300	18.480	17.410	17.800	17.800	22,308,267
2021-11-22	17.950	18.360	17.450	18.160	18.160	26,881,449
2021-11-19	17.780	18.250	17.630	17.740	17.740	22,188,770
2021-11-18	17.490	17.960	17.240	17.750	17.750	28,106,715
2021-11-17	16.620	17.880	16.470	17.670	17.670	62,370,617
2021-11-16	16.000	17.200	15.940	16.250	16.250	24,800,700
2021-11-15	16.300	16.780	15.890	16.150	16.150	19,969,523
2021-11-12	15.180	16.320	15.180	16.090	16.090	21,510,981
2021-11-11	15.220	15.500	14.930	15.070	15.070	12,727,516
2021-11-10	15.570	16.020	15.300	15.400	15.400	12,023,336

← NewerPage 20 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.