Xiangtan Electric Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 12.620 | 13.000 | 12.580 | 12.810 | 12.810 | 15,035,710 |
| 2024-10-29 | 13.120 | 13.380 | 12.710 | 12.740 | 12.740 | 32,883,999 |
| 2024-10-28 | 13.270 | 13.350 | 12.980 | 13.170 | 13.170 | 37,114,865 |
| 2024-10-25 | 12.790 | 13.470 | 12.710 | 13.190 | 13.190 | 46,326,388 |
| 2024-10-24 | 13.100 | 13.500 | 12.340 | 12.840 | 12.840 | 67,496,156 |
| 2024-10-23 | 11.940 | 13.010 | 11.820 | 13.010 | 13.010 | 42,333,550 |
| 2024-10-22 | 11.720 | 11.910 | 11.590 | 11.830 | 11.830 | 16,204,246 |
| 2024-10-21 | 11.870 | 12.120 | 11.660 | 11.710 | 11.710 | 24,713,253 |
| 2024-10-18 | 11.520 | 12.000 | 11.430 | 11.750 | 11.750 | 23,435,067 |
| 2024-10-17 | 11.560 | 11.980 | 11.510 | 11.510 | 11.510 | 15,067,180 |
| 2024-10-16 | 11.700 | 11.830 | 11.460 | 11.560 | 11.560 | 13,753,900 |
| 2024-10-15 | 11.780 | 12.120 | 11.580 | 11.810 | 11.810 | 19,271,344 |
| 2024-10-14 | 11.440 | 11.940 | 11.340 | 11.810 | 11.810 | 23,507,921 |
| 2024-10-11 | 11.980 | 11.980 | 11.210 | 11.380 | 11.380 | 19,147,000 |
| 2024-10-10 | 12.000 | 12.340 | 11.780 | 11.940 | 11.940 | 25,353,692 |
| 2024-10-09 | 12.700 | 12.710 | 11.900 | 11.990 | 11.990 | 33,230,132 |
| 2024-10-08 | 13.090 | 13.090 | 12.160 | 12.890 | 12.890 | 47,890,855 |
| 2024-09-30 | 11.420 | 11.920 | 11.140 | 11.900 | 11.900 | 44,139,543 |
| 2024-09-27 | 10.550 | 10.960 | 10.490 | 10.840 | 10.840 | 15,915,699 |
| 2024-09-26 | 9.820 | 10.290 | 9.740 | 10.290 | 10.290 | 22,088,326 |
| 2024-09-25 | 9.560 | 10.150 | 9.540 | 9.820 | 9.820 | 20,441,940 |
| 2024-09-24 | 9.000 | 9.500 | 8.970 | 9.500 | 9.500 | 18,727,791 |
| 2024-09-23 | 9.050 | 9.160 | 8.950 | 8.970 | 8.970 | 7,930,880 |
| 2024-09-20 | 9.320 | 9.350 | 9.000 | 9.040 | 9.040 | 8,813,106 |
| 2024-09-19 | 9.140 | 9.400 | 9.000 | 9.310 | 9.310 | 8,022,164 |
| 2024-09-18 | 9.150 | 9.170 | 8.960 | 9.090 | 9.090 | 7,100,600 |
| 2024-09-13 | 9.300 | 9.340 | 9.140 | 9.160 | 9.160 | 6,108,900 |
| 2024-09-12 | 9.360 | 9.550 | 9.280 | 9.280 | 9.280 | 6,494,800 |
| 2024-09-11 | 9.160 | 9.400 | 9.150 | 9.330 | 9.330 | 7,425,093 |
| 2024-09-10 | 9.130 | 9.300 | 8.860 | 9.230 | 9.230 | 10,148,907 |
| 2024-09-09 | 9.220 | 9.300 | 9.050 | 9.090 | 9.090 | 7,670,459 |
| 2024-09-06 | 9.530 | 9.600 | 9.220 | 9.260 | 9.260 | 7,269,800 |
| 2024-09-05 | 9.660 | 9.710 | 9.550 | 9.560 | 9.560 | 5,465,200 |
| 2024-09-04 | 9.660 | 9.820 | 9.560 | 9.630 | 9.630 | 6,235,537 |
| 2024-09-03 | 9.500 | 9.750 | 9.450 | 9.690 | 9.690 | 8,497,220 |
| 2024-09-02 | 9.840 | 10.000 | 9.420 | 9.500 | 9.500 | 12,814,601 |
| 2024-08-30 | 9.550 | 9.900 | 9.410 | 9.770 | 9.770 | 14,098,800 |
| 2024-08-29 | 8.990 | 9.560 | 8.960 | 9.540 | 9.540 | 14,185,970 |
| 2024-08-28 | 8.960 | 9.070 | 8.850 | 9.000 | 9.000 | 5,667,442 |
| 2024-08-27 | 9.200 | 9.210 | 8.960 | 8.980 | 8.980 | 6,089,200 |
| 2024-08-26 | 9.220 | 9.350 | 9.160 | 9.200 | 9.200 | 5,374,655 |
| 2024-08-23 | 9.200 | 9.410 | 9.130 | 9.190 | 9.190 | 8,766,954 |
| 2024-08-22 | 9.270 | 9.400 | 9.160 | 9.230 | 9.230 | 7,929,507 |
| 2024-08-21 | 9.490 | 9.500 | 9.240 | 9.290 | 9.290 | 7,630,554 |
| 2024-08-20 | 9.750 | 9.800 | 9.460 | 9.500 | 9.500 | 8,880,700 |
| 2024-08-19 | 9.970 | 10.080 | 9.710 | 9.750 | 9.750 | 8,549,086 |
| 2024-08-16 | 10.160 | 10.180 | 9.930 | 9.990 | 9.990 | 9,245,656 |
| 2024-08-15 | 10.100 | 10.370 | 10.040 | 10.160 | 10.160 | 7,557,800 |
| 2024-08-14 | 10.250 | 10.360 | 10.100 | 10.110 | 10.110 | 7,618,414 |
| 2024-08-13 | 10.180 | 10.280 | 10.120 | 10.280 | 10.280 | 6,561,700 |
| 2024-08-12 | 10.070 | 10.290 | 10.000 | 10.220 | 10.220 | 9,379,395 |
| 2024-08-09 | 10.110 | 10.240 | 10.090 | 10.110 | 10.110 | 7,682,700 |
| 2024-08-08 | 10.220 | 10.280 | 10.060 | 10.130 | 10.130 | 10,351,140 |
| 2024-08-07 | 10.130 | 10.380 | 10.080 | 10.280 | 10.280 | 10,278,028 |
| 2024-08-06 | 10.080 | 10.270 | 9.970 | 10.150 | 10.150 | 11,589,184 |
| 2024-08-05 | 10.310 | 10.470 | 9.930 | 9.960 | 9.960 | 18,127,200 |
| 2024-08-02 | 10.480 | 10.620 | 10.360 | 10.400 | 10.400 | 12,232,064 |
| 2024-08-01 | 10.490 | 10.580 | 10.330 | 10.480 | 10.480 | 16,996,909 |
| 2024-07-31 | 10.100 | 10.490 | 10.060 | 10.470 | 10.470 | 21,013,407 |
| 2024-07-30 | 10.000 | 10.150 | 9.850 | 10.100 | 10.100 | 18,528,700 |
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.