Anhui Xinlong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 3.750 | 3.870 | 3.720 | 3.830 | 3.830 | 15,436,372 |
| 2024-07-26 | 3.670 | 3.780 | 3.660 | 3.750 | 3.750 | 12,053,500 |
| 2024-07-25 | 3.640 | 3.720 | 3.580 | 3.650 | 3.650 | 12,647,400 |
| 2024-07-24 | 3.740 | 3.810 | 3.660 | 3.680 | 3.680 | 14,536,296 |
| 2024-07-23 | 3.860 | 3.900 | 3.750 | 3.770 | 3.770 | 15,369,302 |
| 2024-07-22 | 3.740 | 3.910 | 3.730 | 3.860 | 3.860 | 26,024,800 |
| 2024-07-19 | 3.670 | 3.770 | 3.640 | 3.730 | 3.730 | 17,022,000 |
| 2024-07-18 | 3.620 | 3.680 | 3.550 | 3.660 | 3.660 | 20,249,033 |
| 2024-07-17 | 3.790 | 3.790 | 3.670 | 3.670 | 3.670 | 16,544,501 |
| 2024-07-16 | 3.710 | 3.780 | 3.690 | 3.770 | 3.770 | 18,374,900 |
| 2024-07-15 | 3.800 | 3.810 | 3.690 | 3.730 | 3.730 | 25,090,300 |
| 2024-07-12 | 3.860 | 3.930 | 3.750 | 3.810 | 3.810 | 44,118,764 |
| 2024-07-11 | 3.810 | 3.980 | 3.730 | 3.950 | 3.950 | 69,781,061 |
| 2024-07-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 8,385,800 |
| 2024-07-09 | 4.310 | 4.370 | 4.140 | 4.350 | 4.350 | 17,229,885 |
| 2024-07-08 | 4.420 | 4.450 | 4.280 | 4.290 | 4.290 | 13,103,709 |
| 2024-07-05 | 4.350 | 4.450 | 4.290 | 4.440 | 4.440 | 13,633,500 |
| 2024-07-04 | 4.480 | 4.550 | 4.360 | 4.370 | 4.370 | 13,608,505 |
| 2024-07-03 | 4.610 | 4.610 | 4.490 | 4.500 | 4.500 | 14,841,400 |
| 2024-07-02 | 4.500 | 4.630 | 4.480 | 4.570 | 4.570 | 19,878,667 |
| 2024-07-01 | 4.440 | 4.480 | 4.380 | 4.470 | 4.470 | 14,915,400 |
| 2024-06-28 | 4.400 | 4.500 | 4.360 | 4.420 | 4.420 | 15,320,300 |
| 2024-06-27 | 4.420 | 4.470 | 4.370 | 4.370 | 4.370 | 16,914,200 |
| 2024-06-26 | 4.220 | 4.460 | 4.160 | 4.430 | 4.430 | 19,642,100 |
| 2024-06-25 | 4.210 | 4.300 | 4.170 | 4.210 | 4.210 | 13,512,600 |
| 2024-06-24 | 4.410 | 4.410 | 4.190 | 4.210 | 4.210 | 17,798,900 |
| 2024-06-21 | 4.460 | 4.520 | 4.390 | 4.420 | 4.420 | 13,804,017 |
| 2024-06-20 | 4.660 | 4.700 | 4.480 | 4.490 | 4.490 | 17,444,317 |
| 2024-06-19 | 4.720 | 4.750 | 4.660 | 4.680 | 4.680 | 15,443,800 |
| 2024-06-18 | 4.530 | 4.710 | 4.520 | 4.700 | 4.700 | 20,773,311 |
| 2024-06-17 | 4.600 | 4.640 | 4.540 | 4.570 | 4.570 | 14,983,250 |
| 2024-06-14 | 4.530 | 4.640 | 4.490 | 4.620 | 4.620 | 20,526,057 |
| 2024-06-13 | 4.550 | 4.590 | 4.500 | 4.540 | 4.540 | 15,867,800 |
| 2024-06-12 | 4.440 | 4.580 | 4.440 | 4.570 | 4.570 | 20,431,711 |
| 2024-06-11 | 4.400 | 4.480 | 4.300 | 4.450 | 4.450 | 17,122,285 |
| 2024-06-07 | 4.450 | 4.550 | 4.360 | 4.440 | 4.440 | 24,998,974 |
| 2024-06-06 | 4.700 | 4.710 | 4.340 | 4.380 | 4.380 | 38,605,401 |
| 2024-06-05 | 4.620 | 4.880 | 4.600 | 4.690 | 4.690 | 32,582,873 |
| 2024-06-04 | 4.770 | 4.790 | 4.590 | 4.680 | 4.680 | 28,580,892 |
| 2024-06-03 | 5.000 | 5.010 | 4.740 | 4.800 | 4.800 | 40,502,182 |
| 2024-05-31 | 5.100 | 5.180 | 5.040 | 5.050 | 5.050 | 38,330,588 |
| 2024-05-30 | 5.230 | 5.390 | 5.130 | 5.140 | 5.140 | 57,224,393 |
| 2024-05-29 | 5.080 | 5.430 | 4.980 | 5.340 | 5.340 | 74,493,640 |
| 2024-05-28 | 5.070 | 5.300 | 4.970 | 5.180 | 5.180 | 55,810,300 |
| 2024-05-27 | 5.090 | 5.210 | 4.970 | 5.090 | 5.090 | 38,523,618 |
| 2024-05-24 | 5.000 | 5.290 | 4.950 | 5.120 | 5.120 | 49,637,895 |
| 2024-05-23 | 5.130 | 5.130 | 4.970 | 4.990 | 4.990 | 19,616,669 |
| 2024-05-22 | 5.100 | 5.140 | 5.050 | 5.140 | 5.140 | 15,538,679 |
| 2024-05-21 | 5.190 | 5.200 | 5.070 | 5.110 | 5.110 | 19,582,279 |
| 2024-05-20 | 5.280 | 5.290 | 5.130 | 5.190 | 5.190 | 30,119,700 |
| 2024-05-17 | 5.180 | 5.290 | 5.090 | 5.280 | 5.280 | 31,647,200 |
| 2024-05-16 | 5.070 | 5.220 | 5.050 | 5.180 | 5.180 | 30,999,600 |
| 2024-05-15 | 5.060 | 5.120 | 4.960 | 5.080 | 5.080 | 20,230,300 |
| 2024-05-14 | 4.980 | 5.080 | 4.980 | 5.060 | 5.060 | 20,688,600 |
| 2024-05-13 | 5.110 | 5.110 | 4.940 | 4.960 | 4.960 | 27,786,515 |
| 2024-05-10 | 5.200 | 5.230 | 5.070 | 5.130 | 5.130 | 29,010,400 |
| 2024-05-09 | 5.200 | 5.270 | 5.190 | 5.200 | 5.200 | 33,312,403 |
| 2024-05-08 | 5.300 | 5.350 | 5.170 | 5.170 | 5.170 | 62,785,870 |
| 2024-05-07 | 5.500 | 5.580 | 5.420 | 5.530 | 5.530 | 53,637,528 |
| 2024-05-06 | 5.610 | 5.690 | 5.460 | 5.470 | 5.470 | 80,735,357 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-20 | 0.0186 CNY |
| 2020-06-03 | 0.0500 CNY |
| 2019-06-28 | 0.0530 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.