WuXi Xinje Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 45.800 | 48.660 | 45.500 | 47.240 | 46.645 | 1,815,229 |
| 2021-11-08 | 46.250 | 46.940 | 45.390 | 45.800 | 45.223 | 535,904 |
| 2021-11-05 | 46.770 | 47.280 | 46.280 | 46.550 | 45.964 | 562,857 |
| 2021-11-04 | 45.700 | 46.980 | 45.210 | 46.850 | 46.260 | 620,786 |
| 2021-11-03 | 45.460 | 46.500 | 44.830 | 45.700 | 45.125 | 514,500 |
| 2021-11-02 | 45.670 | 46.720 | 45.010 | 45.620 | 45.046 | 730,429 |
| 2021-11-01 | 42.970 | 46.790 | 42.330 | 45.800 | 45.223 | 1,463,400 |
| 2021-10-29 | 42.930 | 43.830 | 42.600 | 43.000 | 42.459 | 559,411 |
| 2021-10-28 | 43.590 | 44.050 | 42.310 | 43.200 | 42.656 | 445,400 |
| 2021-10-27 | 45.800 | 45.910 | 43.860 | 44.060 | 43.505 | 385,904 |
| 2021-10-26 | 45.010 | 45.980 | 44.900 | 45.350 | 44.779 | 369,996 |
| 2021-10-25 | 44.230 | 45.440 | 44.040 | 45.200 | 44.631 | 374,213 |
| 2021-10-22 | 44.100 | 44.850 | 43.580 | 44.490 | 43.930 | 420,950 |
| 2021-10-21 | 44.850 | 44.850 | 43.680 | 44.260 | 43.703 | 682,193 |
| 2021-10-20 | 45.500 | 45.510 | 44.510 | 44.920 | 44.354 | 466,131 |
| 2021-10-19 | 45.470 | 45.470 | 44.960 | 45.090 | 44.522 | 495,886 |
| 2021-10-18 | 46.780 | 46.800 | 45.320 | 45.470 | 44.897 | 588,800 |
| 2021-10-15 | 46.910 | 47.000 | 46.220 | 46.800 | 46.211 | 306,456 |
| 2021-10-14 | 46.900 | 47.200 | 46.310 | 46.960 | 46.369 | 263,263 |
← NewerPage 21 of 21 · 1,219 trading days
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.