Xiangtan Electric Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10.040 | 10.200 | 9.960 | 9.960 | 9.960 | 12,975,683 |
| 2025-01-22 | 10.010 | 10.010 | 9.870 | 9.970 | 9.970 | 8,367,960 |
| 2025-01-21 | 10.100 | 10.120 | 9.920 | 10.050 | 10.050 | 7,569,500 |
| 2025-01-20 | 10.100 | 10.220 | 10.040 | 10.070 | 10.070 | 8,439,202 |
| 2025-01-17 | 9.980 | 10.100 | 9.940 | 10.040 | 10.040 | 9,021,101 |
| 2025-01-16 | 9.940 | 10.170 | 9.930 | 10.030 | 10.030 | 13,124,600 |
| 2025-01-15 | 10.140 | 10.140 | 9.860 | 9.940 | 9.940 | 14,328,900 |
| 2025-01-14 | 9.800 | 10.170 | 9.760 | 10.130 | 10.130 | 22,496,760 |
| 2025-01-13 | 9.500 | 9.820 | 9.460 | 9.740 | 9.740 | 12,675,860 |
| 2025-01-10 | 9.940 | 10.110 | 9.580 | 9.590 | 9.590 | 22,081,853 |
| 2025-01-09 | 9.950 | 10.070 | 9.860 | 9.950 | 9.950 | 15,663,853 |
| 2025-01-08 | 10.110 | 10.110 | 9.720 | 10.010 | 10.010 | 17,874,758 |
| 2025-01-07 | 10.100 | 10.150 | 9.960 | 10.140 | 10.140 | 17,352,000 |
| 2025-01-06 | 10.410 | 10.410 | 10.030 | 10.090 | 10.090 | 16,254,888 |
| 2025-01-03 | 10.770 | 10.800 | 10.240 | 10.340 | 10.340 | 17,711,599 |
| 2025-01-02 | 11.250 | 11.310 | 10.670 | 10.760 | 10.760 | 20,105,638 |
| 2024-12-31 | 11.570 | 11.570 | 11.220 | 11.290 | 11.290 | 22,677,318 |
| 2024-12-30 | 11.290 | 11.650 | 11.050 | 11.560 | 11.560 | 34,299,069 |
| 2024-12-27 | 10.910 | 11.440 | 10.890 | 11.270 | 11.270 | 30,885,725 |
| 2024-12-26 | 10.800 | 10.980 | 10.800 | 10.840 | 10.840 | 9,794,591 |
| 2024-12-25 | 11.050 | 11.070 | 10.730 | 10.820 | 10.820 | 11,177,601 |
| 2024-12-24 | 10.930 | 11.120 | 10.910 | 11.020 | 11.020 | 12,763,749 |
| 2024-12-23 | 11.190 | 11.250 | 10.890 | 10.890 | 10.890 | 13,955,732 |
| 2024-12-20 | 11.110 | 11.330 | 11.080 | 11.180 | 11.180 | 10,686,535 |
| 2024-12-19 | 11.100 | 11.200 | 10.970 | 11.150 | 11.150 | 12,043,618 |
| 2024-12-18 | 11.110 | 11.230 | 11.090 | 11.130 | 11.130 | 8,994,600 |
| 2024-12-17 | 11.120 | 11.360 | 11.050 | 11.100 | 11.100 | 16,399,776 |
| 2024-12-16 | 11.260 | 11.350 | 11.000 | 11.160 | 11.160 | 21,642,783 |
| 2024-12-13 | 11.580 | 11.600 | 11.330 | 11.330 | 11.330 | 22,879,329 |
| 2024-12-12 | 11.630 | 11.670 | 11.470 | 11.640 | 11.640 | 16,822,514 |
| 2024-12-11 | 11.580 | 11.690 | 11.570 | 11.630 | 11.630 | 12,983,360 |
| 2024-12-10 | 11.760 | 11.870 | 11.570 | 11.610 | 11.610 | 19,814,567 |
| 2024-12-09 | 11.650 | 11.740 | 11.450 | 11.550 | 11.550 | 15,533,800 |
| 2024-12-06 | 11.720 | 11.780 | 11.540 | 11.650 | 11.650 | 15,730,118 |
| 2024-12-05 | 11.550 | 11.750 | 11.550 | 11.700 | 11.700 | 11,968,800 |
| 2024-12-04 | 11.770 | 11.830 | 11.570 | 11.630 | 11.630 | 13,924,200 |
| 2024-12-03 | 12.040 | 12.080 | 11.680 | 11.810 | 11.810 | 17,648,336 |
| 2024-12-02 | 11.780 | 12.090 | 11.670 | 11.990 | 11.990 | 24,823,434 |
| 2024-11-29 | 11.600 | 11.970 | 11.370 | 11.840 | 11.840 | 24,412,936 |
| 2024-11-28 | 11.980 | 12.170 | 11.460 | 11.550 | 11.550 | 27,361,400 |
| 2024-11-27 | 11.930 | 12.000 | 11.400 | 11.990 | 11.990 | 27,543,000 |
| 2024-11-26 | 13.000 | 13.050 | 11.880 | 11.930 | 11.930 | 39,636,400 |
| 2024-11-25 | 13.240 | 13.280 | 12.830 | 13.050 | 13.050 | 15,860,721 |
| 2024-11-22 | 14.000 | 14.100 | 13.170 | 13.220 | 13.220 | 20,999,640 |
| 2024-11-21 | 13.860 | 14.050 | 13.680 | 13.970 | 13.970 | 13,274,718 |
| 2024-11-20 | 13.700 | 14.060 | 13.580 | 13.870 | 13.870 | 19,690,792 |
| 2024-11-19 | 14.060 | 14.180 | 13.320 | 13.700 | 13.700 | 26,970,083 |
| 2024-11-18 | 14.200 | 14.370 | 13.710 | 13.930 | 13.930 | 23,412,668 |
| 2024-11-15 | 14.200 | 14.800 | 13.910 | 13.910 | 13.910 | 38,301,390 |
| 2024-11-14 | 14.500 | 14.590 | 14.020 | 14.210 | 14.210 | 27,844,533 |
| 2024-11-13 | 13.920 | 14.610 | 13.860 | 14.350 | 14.350 | 29,010,921 |
| 2024-11-12 | 14.410 | 14.450 | 13.800 | 13.910 | 13.910 | 37,221,106 |
| 2024-11-11 | 14.600 | 14.600 | 14.180 | 14.400 | 14.400 | 35,534,744 |
| 2024-11-08 | 14.470 | 14.890 | 14.420 | 14.600 | 14.600 | 38,772,867 |
| 2024-11-07 | 14.580 | 14.780 | 14.360 | 14.470 | 14.470 | 31,690,101 |
| 2024-11-06 | 14.690 | 15.260 | 14.350 | 14.720 | 14.720 | 47,470,889 |
| 2024-11-05 | 13.870 | 14.800 | 13.790 | 14.650 | 14.650 | 47,026,934 |
| 2024-11-04 | 13.910 | 14.250 | 13.670 | 13.900 | 13.900 | 30,925,958 |
| 2024-11-01 | 14.640 | 15.200 | 13.790 | 13.930 | 13.930 | 82,291,796 |
| 2024-10-31 | 12.740 | 14.090 | 12.400 | 14.090 | 14.090 | 64,180,995 |
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.