Xiangtan Electric Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.900	14.110	13.780	14.060	14.060	39,209,096
2025-07-23	13.350	13.950	13.230	13.820	13.820	47,066,123
2025-07-22	13.390	13.680	13.350	13.390	13.390	30,955,773
2025-07-21	13.330	13.640	13.190	13.380	13.380	38,804,982
2025-07-18	13.160	13.320	13.060	13.290	13.290	25,484,322
2025-07-17	12.930	13.290	12.820	13.160	13.160	36,532,575
2025-07-16	13.010	13.130	12.870	12.930	12.930	19,736,689
2025-07-15	13.170	13.200	12.880	13.050	13.050	22,294,385
2025-07-14	13.150	13.210	12.880	12.990	12.990	30,498,920
2025-07-11	13.160	13.380	13.070	13.230	13.230	25,077,314
2025-07-10	13.110	13.370	13.010	13.150	13.150	27,683,767
2025-07-09	13.590	13.700	13.190	13.250	13.250	34,628,354
2025-07-08	13.460	13.740	13.410	13.560	13.560	39,370,824
2025-07-07	13.320	13.710	13.100	13.550	13.550	52,257,957
2025-07-04	13.470	13.530	12.980	13.320	13.320	70,153,217
2025-07-03	13.760	14.380	13.360	13.390	13.390	84,876,711
2025-07-02	14.030	14.650	13.600	14.070	14.070	107,882,995
2025-07-01	13.170	14.780	13.000	14.310	14.310	156,598,905
2025-06-30	12.210	13.440	12.150	13.440	13.440	94,928,457
2025-06-27	12.200	12.420	12.130	12.220	12.220	21,863,250
2025-06-26	12.280	12.720	12.150	12.200	12.200	32,534,123
2025-06-25	12.100	12.260	11.970	12.250	12.250	27,512,650
2025-06-24	11.630	12.260	11.560	12.070	12.070	29,844,301
2025-06-23	11.220	11.720	11.160	11.630	11.630	20,925,700
2025-06-20	11.390	11.520	11.230	11.300	11.300	14,131,000
2025-06-19	11.710	11.760	11.380	11.420	11.420	19,161,902
2025-06-18	11.880	12.140	11.670	11.770	11.770	21,358,080
2025-06-17	11.610	12.120	11.520	11.940	11.940	34,811,144
2025-06-16	11.500	11.600	11.210	11.560	11.560	25,112,120
2025-06-13	11.850	11.850	11.600	11.600	11.600	31,425,408
2025-06-12	11.710	11.870	11.650	11.800	11.800	23,062,310
2025-06-11	11.540	11.850	11.540	11.670	11.670	21,205,301
2025-06-10	11.760	11.770	11.400	11.460	11.460	18,568,505
2025-06-09	11.500	11.860	11.480	11.770	11.770	23,438,623
2025-06-06	11.590	11.640	11.410	11.470	11.470	14,185,900
2025-06-05	11.440	11.690	11.420	11.610	11.610	23,676,226
2025-06-04	11.060	11.660	11.060	11.460	11.460	27,179,233
2025-06-03	10.950	11.150	10.860	11.090	11.090	14,526,600
2025-05-30	11.120	11.120	10.890	10.970	10.970	13,831,370
2025-05-29	11.150	11.290	11.070	11.170	11.170	17,748,879
2025-05-28	10.980	11.300	10.940	11.110	11.110	19,639,553
2025-05-27	10.960	11.070	10.790	10.980	10.980	15,942,110
2025-05-26	10.850	11.200	10.730	10.990	10.990	32,794,081
2025-05-23	10.530	10.820	10.510	10.600	10.600	17,556,129
2025-05-22	10.600	10.690	10.440	10.460	10.460	11,136,600
2025-05-21	10.740	10.820	10.550	10.620	10.620	14,322,329
2025-05-20	10.300	10.930	10.210	10.740	10.740	29,749,115
2025-05-19	10.500	10.510	10.200	10.300	10.300	13,726,909
2025-05-16	10.390	10.560	10.380	10.470	10.470	10,269,209
2025-05-15	10.500	10.560	10.380	10.410	10.410	9,264,600
2025-05-14	10.630	10.650	10.460	10.530	10.530	12,680,800
2025-05-13	10.870	10.930	10.590	10.640	10.640	17,790,261
2025-05-12	10.400	11.240	10.400	10.840	10.840	35,567,303
2025-05-09	10.700	10.720	10.380	10.410	10.410	21,711,500
2025-05-08	10.300	10.760	10.230	10.690	10.690	28,773,300
2025-05-07	10.250	10.540	10.120	10.360	10.360	25,035,800
2025-05-06	9.940	10.190	9.910	10.180	10.180	18,803,118
2025-04-30	9.870	9.970	9.780	9.900	9.900	9,485,300
2025-04-29	9.900	10.030	9.870	9.900	9.900	7,432,500
2025-04-28	10.100	10.130	9.900	9.950	9.950	9,543,406

← NewerPage 6 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.