WuXi Xinje Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	41.980	42.470	41.360	42.090	41.560	419,780
2022-02-07	41.430	42.200	41.360	41.800	41.274	563,070
2022-01-28	41.200	41.770	40.000	40.710	40.197	468,133
2022-01-27	42.450	42.450	40.600	40.600	40.089	608,050
2022-01-26	41.270	42.500	41.270	42.350	41.817	833,032
2022-01-25	43.400	44.190	41.020	41.060	40.543	1,077,723
2022-01-24	43.170	43.940	43.010	43.400	42.853	620,600
2022-01-21	44.850	45.390	43.430	43.500	42.952	823,287
2022-01-20	46.410	46.940	44.790	44.810	44.246	796,904
2022-01-19	47.000	47.470	46.200	46.440	45.855	712,347
2022-01-18	48.350	48.450	47.380	47.500	46.902	537,882
2022-01-17	47.310	48.350	47.030	48.100	47.494	644,875
2022-01-14	47.180	48.230	46.800	47.310	46.714	717,572
2022-01-13	47.750	47.780	46.830	47.060	46.467	566,480
2022-01-12	46.550	47.800	46.510	47.300	46.704	784,160
2022-01-11	47.110	47.380	46.260	46.470	45.885	382,740
2022-01-10	46.200	47.300	45.580	46.920	46.329	550,043
2022-01-07	47.280	47.690	46.070	46.160	45.579	637,060
2022-01-06	46.700	47.650	46.400	47.280	46.685	534,442
2022-01-05	48.000	48.400	46.510	46.900	46.309	642,800
2022-01-04	47.620	48.320	47.000	47.990	47.386	845,605
2021-12-31	47.590	47.860	47.450	47.610	47.010	346,329
2021-12-30	47.980	48.040	47.480	47.590	46.991	475,778
2021-12-29	47.610	47.870	46.920	47.740	47.139	744,452
2021-12-28	46.190	47.970	46.120	47.800	47.198	818,894
2021-12-27	46.880	47.280	45.760	46.210	45.628	594,100
2021-12-24	46.600	48.450	46.500	46.900	46.309	1,094,843
2021-12-23	46.900	46.970	46.010	46.690	46.102	503,763
2021-12-22	46.500	46.950	46.070	46.800	46.211	709,025
2021-12-21	45.880	46.300	45.180	46.200	45.618	1,082,245
2021-12-20	48.000	48.110	45.520	45.900	45.322	2,028,456
2021-12-17	49.620	50.040	48.610	48.670	48.057	965,663
2021-12-16	51.200	52.000	49.910	49.990	49.361	1,543,496
2021-12-15	51.830	52.880	50.000	51.630	50.980	1,083,418
2021-12-14	52.250	52.250	51.480	51.860	51.207	1,053,116
2021-12-13	50.210	52.440	50.010	52.340	51.681	1,667,425
2021-12-10	49.790	50.840	48.300	50.440	49.805	1,423,764
2021-12-09	49.590	51.380	49.330	49.660	49.035	1,665,160
2021-12-08	48.930	49.640	48.400	49.530	48.906	748,664
2021-12-07	49.360	49.890	47.780	48.800	48.185	1,274,730
2021-12-06	49.800	50.810	49.310	49.330	48.709	1,149,559
2021-12-03	51.700	51.900	50.100	50.160	49.528	1,599,296
2021-12-02	53.890	53.980	51.630	51.700	51.049	1,581,076
2021-12-01	53.600	54.140	52.530	54.100	53.419	1,381,967
2021-11-30	55.560	55.560	53.040	53.500	52.826	2,503,327
2021-11-29	52.910	55.980	52.500	55.620	54.920	3,641,083
2021-11-26	53.880	54.040	52.500	53.480	52.807	1,983,576
2021-11-25	56.110	56.280	53.900	54.490	53.804	3,052,215
2021-11-24	58.500	58.500	54.200	55.600	54.900	5,087,168
2021-11-23	53.480	56.770	52.130	56.770	56.055	6,780,967
2021-11-22	47.200	51.610	47.000	51.610	50.960	2,525,000
2021-11-19	46.120	47.080	46.120	46.920	46.329	521,896
2021-11-18	47.480	47.500	46.500	46.540	45.954	674,038
2021-11-17	47.190	47.340	46.410	47.200	46.606	894,210
2021-11-16	47.940	48.190	46.830	47.480	46.882	1,188,743
2021-11-15	46.980	48.320	46.980	47.660	47.060	1,668,362
2021-11-12	46.700	47.170	46.380	47.000	46.408	904,980
2021-11-11	46.610	47.540	46.340	46.980	46.388	920,289
2021-11-10	46.850	46.970	46.150	46.850	46.260	881,830
2021-11-09	45.800	48.660	45.500	47.240	46.645	1,815,229

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.1800 CNY
2022-06-08	0.2600 CNY
2021-07-01	0.2800 CNY
2020-07-17	0.1600 CNY
2019-07-05	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.