Xiangtan Electric Manufacturing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.100	10.130	9.900	9.950	9.950	9,543,406
2025-04-25	9.960	10.090	9.960	10.060	10.060	9,028,300
2025-04-24	10.150	10.180	9.940	9.990	9.990	12,619,000
2025-04-23	10.040	10.240	10.020	10.150	10.150	11,977,000
2025-04-22	10.020	10.140	9.950	10.010	10.010	9,822,340
2025-04-21	10.000	10.100	9.930	10.030	10.030	8,191,100
2025-04-18	9.940	10.030	9.820	10.000	10.000	10,025,900
2025-04-17	9.940	10.060	9.900	9.910	9.910	10,564,710
2025-04-16	10.040	10.100	9.780	10.000	10.000	14,101,200
2025-04-15	10.330	10.340	10.050	10.110	10.110	15,111,700
2025-04-14	10.270	10.420	10.240	10.330	10.330	13,053,557
2025-04-11	10.200	10.330	10.100	10.250	10.250	14,729,426
2025-04-10	9.980	10.360	9.980	10.240	10.240	23,599,200
2025-04-09	9.510	10.030	9.130	9.940	9.940	28,329,054
2025-04-08	9.720	9.960	9.480	9.650	9.650	28,927,234
2025-04-07	10.310	10.340	9.710	9.710	9.710	29,178,142
2025-04-03	10.860	11.110	10.730	10.790	10.790	13,111,434
2025-04-02	10.960	11.090	10.850	10.940	10.940	8,115,325
2025-04-01	10.780	11.070	10.770	11.000	11.000	17,564,781
2025-03-31	11.020	11.020	10.640	10.780	10.780	16,184,000
2025-03-28	11.220	11.280	11.060	11.070	11.070	13,818,520
2025-03-27	11.430	11.430	11.070	11.220	11.220	17,844,501
2025-03-26	11.320	11.660	11.270	11.500	11.500	17,711,926
2025-03-25	11.260	11.600	11.230	11.380	11.380	18,140,300
2025-03-24	11.840	11.860	11.110	11.330	11.330	31,470,400
2025-03-21	11.770	12.040	11.690	11.770	11.770	22,338,311
2025-03-20	11.880	12.020	11.710	11.820	11.820	18,161,358
2025-03-19	11.970	12.100	11.850	11.910	11.910	17,177,059
2025-03-18	11.900	12.120	11.860	11.970	11.970	19,351,846
2025-03-17	12.400	12.490	11.900	11.920	11.920	34,438,558
2025-03-14	12.500	12.540	12.050	12.300	12.300	35,555,200
2025-03-13	12.090	12.500	11.920	12.430	12.430	40,606,202
2025-03-12	12.250	12.380	12.000	12.090	12.090	38,556,351
2025-03-11	11.500	12.360	11.460	12.240	12.240	58,605,626
2025-03-10	11.200	11.850	11.170	11.740	11.740	45,737,089
2025-03-07	11.200	11.650	11.110	11.240	11.240	42,528,669
2025-03-06	11.190	11.320	11.150	11.190	11.190	26,547,360
2025-03-05	11.160	11.430	11.060	11.110	11.110	26,540,700
2025-03-04	10.590	11.480	10.550	11.330	11.330	39,356,101
2025-03-03	10.550	10.870	10.540	10.640	10.640	18,501,722
2025-02-28	10.670	10.950	10.550	10.570	10.570	25,703,901
2025-02-27	11.000	11.000	10.560	10.730	10.730	27,229,601
2025-02-26	10.160	11.200	10.160	11.030	11.030	51,344,339
2025-02-25	10.240	10.370	10.150	10.200	10.200	15,988,496
2025-02-24	10.410	10.500	10.280	10.370	10.370	16,532,895
2025-02-21	10.430	10.510	10.340	10.420	10.420	14,036,995
2025-02-20	10.510	10.550	10.320	10.450	10.450	13,316,709
2025-02-19	10.180	10.520	10.180	10.510	10.510	14,229,701
2025-02-18	10.490	10.530	10.170	10.220	10.220	14,539,302
2025-02-17	10.500	10.560	10.430	10.500	10.500	9,982,800
2025-02-14	10.480	10.540	10.420	10.510	10.510	11,482,423
2025-02-13	10.680	10.700	10.480	10.480	10.480	13,629,600
2025-02-12	10.620	10.700	10.530	10.660	10.660	10,548,600
2025-02-11	10.750	10.760	10.560	10.650	10.650	10,368,673
2025-02-10	10.560	10.830	10.560	10.770	10.770	16,844,531
2025-02-07	10.650	10.800	10.480	10.590	10.590	17,930,209
2025-02-06	10.310	10.680	10.250	10.640	10.640	13,081,750
2025-02-05	10.200	10.530	10.150	10.340	10.340	13,485,201
2025-01-27	10.230	10.310	10.050	10.180	10.180	11,350,906
2025-01-24	9.960	10.330	9.900	10.210	10.210	17,102,700

← NewerPage 7 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.