Xiangtan Electric Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.800	12.850	12.540	12.650	12.650	22,766,672
2026-04-22	12.320	12.880	12.300	12.710	12.710	33,701,507
2026-04-21	12.580	12.610	12.280	12.420	12.420	21,686,560
2026-04-20	12.330	12.570	12.240	12.490	12.490	22,664,928
2026-04-17	12.330	12.420	12.190	12.330	12.330	18,823,697
2026-04-16	12.320	12.440	12.190	12.380	12.380	16,855,085
2026-04-15	12.490	12.580	12.260	12.300	12.300	21,001,908
2026-04-14	12.270	12.490	12.190	12.470	12.470	22,859,030
2026-04-13	12.220	12.340	12.130	12.210	12.210	18,035,660
2026-04-10	12.300	12.510	12.160	12.300	12.300	26,932,176
2026-04-09	12.730	12.730	12.410	12.430	12.430	21,141,707
2026-04-08	12.450	12.850	12.430	12.830	12.830	23,049,450
2026-04-07	12.250	12.330	12.140	12.200	12.200	10,808,515
2026-04-03	12.500	12.600	12.130	12.150	12.150	15,010,029
2026-04-02	12.690	12.800	12.400	12.470	12.470	16,562,671
2026-04-01	12.960	12.990	12.720	12.770	12.770	15,691,230
2026-03-31	12.830	13.120	12.700	12.740	12.740	15,768,174
2026-03-30	12.690	12.940	12.650	12.830	12.830	15,806,284
2026-03-27	12.480	12.900	12.440	12.810	12.810	16,689,462
2026-03-26	12.880	12.920	12.530	12.620	12.620	16,111,934
2026-03-25	12.740	12.950	12.710	12.830	12.830	19,595,096
2026-03-24	12.490	12.690	12.180	12.660	12.660	33,516,441
2026-03-23	12.940	12.940	12.130	12.170	12.170	39,984,698
2026-03-20	13.390	13.630	13.130	13.130	13.130	18,448,261
2026-03-19	13.600	13.600	13.320	13.350	13.350	17,381,350
2026-03-18	13.690	13.760	13.420	13.680	13.680	21,762,174
2026-03-17	14.000	14.050	13.700	13.710	13.710	17,355,865
2026-03-16	14.120	14.200	13.800	13.980	13.980	19,288,454
2026-03-13	14.200	14.300	14.020	14.070	14.070	18,242,768
2026-03-12	14.490	14.490	14.120	14.210	14.210	24,768,703
2026-03-11	14.880	14.930	14.460	14.530	14.530	28,437,649
2026-03-10	14.440	14.990	14.440	14.890	14.890	34,045,623
2026-03-09	14.420	14.440	14.140	14.360	14.360	23,435,035
2026-03-06	14.350	14.870	14.310	14.660	14.660	24,315,430
2026-03-05	14.300	14.560	14.280	14.440	14.440	23,470,964
2026-03-04	13.800	14.320	13.750	14.110	14.110	26,947,661
2026-03-03	14.600	14.700	13.920	13.940	13.940	39,877,746
2026-03-02	14.880	15.020	14.550	14.630	14.630	41,857,174
2026-02-27	14.800	15.060	14.740	14.890	14.890	31,066,736
2026-02-26	14.750	15.180	14.540	14.940	14.940	48,501,623
2026-02-25	15.550	15.560	14.800	14.840	14.840	70,964,100
2026-02-24	14.310	15.100	14.260	14.810	14.810	34,963,106
2026-02-13	14.320	14.480	14.210	14.250	14.250	18,577,923
2026-02-12	14.300	14.530	14.180	14.400	14.400	18,818,087
2026-02-11	14.400	14.500	14.240	14.270	14.270	16,581,949
2026-02-10	14.500	14.610	14.400	14.400	14.400	18,972,456
2026-02-09	14.440	14.840	14.440	14.550	14.550	29,708,683
2026-02-06	14.140	14.390	14.070	14.160	14.160	18,762,600
2026-02-05	14.480	14.590	14.240	14.310	14.310	17,689,560
2026-02-04	14.460	14.640	14.380	14.530	14.530	18,349,091
2026-02-03	14.240	14.550	14.160	14.530	14.530	25,823,458
2026-02-02	14.290	14.460	14.060	14.060	14.060	22,373,992
2026-01-30	14.700	14.850	14.070	14.300	14.300	31,025,979
2026-01-29	15.120	15.300	14.740	14.770	14.770	30,289,383
2026-01-28	15.630	15.750	15.100	15.130	15.130	33,900,562
2026-01-27	15.490	15.740	15.000	15.650	15.650	38,964,114
2026-01-26	16.240	16.290	15.450	15.500	15.500	36,475,874
2026-01-23	16.190	16.360	16.020	16.170	16.170	31,592,717
2026-01-22	15.920	16.300	15.920	16.190	16.190	28,456,318
2026-01-21	15.970	16.320	15.880	15.930	15.930	29,475,274

← NewerPage 3 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.