Anhui Xinlong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.460 | 5.780 | 5.430 | 5.660 | 5.660 | 99,145,261 |
| 2024-04-29 | 5.640 | 5.650 | 5.360 | 5.380 | 5.380 | 105,867,829 |
| 2024-04-26 | 4.910 | 5.140 | 4.850 | 5.140 | 5.140 | 41,889,397 |
| 2024-04-25 | 4.750 | 4.770 | 4.620 | 4.670 | 4.670 | 28,917,314 |
| 2024-04-24 | 4.460 | 4.710 | 4.450 | 4.700 | 4.700 | 32,932,178 |
| 2024-04-23 | 4.470 | 4.570 | 4.460 | 4.490 | 4.490 | 20,958,166 |
| 2024-04-22 | 4.580 | 4.600 | 4.370 | 4.480 | 4.480 | 29,173,177 |
| 2024-04-19 | 4.660 | 4.770 | 4.590 | 4.610 | 4.610 | 42,543,232 |
| 2024-04-18 | 4.590 | 4.670 | 4.460 | 4.590 | 4.590 | 37,542,762 |
| 2024-04-17 | 4.300 | 4.600 | 4.260 | 4.580 | 4.580 | 44,839,128 |
| 2024-04-16 | 4.720 | 4.730 | 4.300 | 4.300 | 4.300 | 37,721,131 |
| 2024-04-15 | 5.100 | 5.110 | 4.660 | 4.780 | 4.780 | 48,114,745 |
| 2024-04-12 | 5.200 | 5.250 | 5.090 | 5.110 | 5.110 | 27,411,481 |
| 2024-04-11 | 5.160 | 5.270 | 5.120 | 5.200 | 5.200 | 29,657,560 |
| 2024-04-10 | 5.480 | 5.490 | 5.140 | 5.210 | 5.210 | 54,110,782 |
| 2024-04-09 | 5.610 | 5.690 | 5.430 | 5.480 | 5.480 | 43,477,752 |
| 2024-04-08 | 5.860 | 5.860 | 5.630 | 5.640 | 5.640 | 54,732,534 |
| 2024-04-03 | 6.010 | 6.110 | 5.700 | 5.980 | 5.980 | 82,047,563 |
| 2024-04-02 | 6.150 | 6.200 | 5.920 | 5.970 | 5.970 | 100,699,328 |
| 2024-04-01 | 5.680 | 6.240 | 5.580 | 6.140 | 6.140 | 141,326,226 |
| 2024-03-29 | 5.640 | 5.730 | 5.470 | 5.670 | 5.670 | 40,135,376 |
| 2024-03-28 | 5.390 | 5.750 | 5.390 | 5.640 | 5.640 | 85,065,364 |
| 2024-03-27 | 5.800 | 5.870 | 5.360 | 5.390 | 5.390 | 87,229,209 |
| 2024-03-26 | 6.000 | 6.250 | 5.800 | 5.940 | 5.940 | 126,810,893 |
| 2024-03-25 | 6.880 | 6.890 | 6.440 | 6.440 | 6.440 | 128,910,786 |
| 2024-03-22 | 6.880 | 7.440 | 6.860 | 7.150 | 7.150 | 172,565,829 |
| 2024-03-21 | 6.850 | 7.370 | 6.710 | 6.930 | 6.930 | 168,097,686 |
| 2024-03-20 | 6.920 | 7.150 | 6.760 | 7.010 | 7.010 | 155,968,158 |
| 2024-03-19 | 6.660 | 7.460 | 6.500 | 7.200 | 7.200 | 218,698,726 |
| 2024-03-18 | 6.570 | 7.180 | 6.480 | 6.780 | 6.780 | 216,562,019 |
| 2024-03-15 | 6.800 | 7.000 | 6.360 | 6.610 | 6.610 | 221,091,166 |
| 2024-03-14 | 7.000 | 7.000 | 6.910 | 7.000 | 7.000 | 183,818,703 |
| 2024-03-13 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 7,881,174 |
| 2024-03-12 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 3,201,901 |
| 2024-03-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 3,679,300 |
| 2024-03-08 | 4.360 | 4.770 | 4.310 | 4.770 | 4.770 | 35,165,245 |
| 2024-03-07 | 4.470 | 4.490 | 4.320 | 4.340 | 4.340 | 19,775,704 |
| 2024-03-06 | 4.300 | 4.490 | 4.270 | 4.450 | 4.450 | 23,869,343 |
| 2024-03-05 | 4.400 | 4.410 | 4.280 | 4.310 | 4.310 | 18,992,374 |
| 2024-03-04 | 4.420 | 4.470 | 4.310 | 4.470 | 4.470 | 22,535,963 |
| 2024-03-01 | 4.260 | 4.380 | 4.240 | 4.370 | 4.370 | 20,095,382 |
| 2024-02-29 | 4.030 | 4.260 | 4.030 | 4.260 | 4.260 | 22,834,249 |
| 2024-02-28 | 4.500 | 4.590 | 4.070 | 4.090 | 4.090 | 40,232,457 |
| 2024-02-27 | 4.300 | 4.480 | 4.260 | 4.470 | 4.470 | 31,458,302 |
| 2024-02-26 | 4.270 | 4.400 | 4.200 | 4.320 | 4.320 | 37,534,287 |
| 2024-02-23 | 4.280 | 4.310 | 4.180 | 4.280 | 4.280 | 46,348,401 |
| 2024-02-22 | 4.160 | 4.490 | 4.050 | 4.320 | 4.320 | 68,947,831 |
| 2024-02-21 | 3.750 | 4.130 | 3.700 | 4.130 | 4.130 | 45,291,496 |
| 2024-02-20 | 3.690 | 3.780 | 3.600 | 3.750 | 3.750 | 15,453,839 |
| 2024-02-19 | 3.570 | 3.730 | 3.530 | 3.720 | 3.720 | 27,160,301 |
| 2024-02-08 | 3.130 | 3.440 | 3.100 | 3.440 | 3.440 | 28,231,859 |
| 2024-02-07 | 3.370 | 3.390 | 3.020 | 3.130 | 3.130 | 31,470,815 |
| 2024-02-06 | 3.360 | 3.480 | 3.150 | 3.350 | 3.350 | 30,746,061 |
| 2024-02-05 | 3.830 | 3.840 | 3.500 | 3.500 | 3.500 | 17,925,274 |
| 2024-02-02 | 4.120 | 4.200 | 3.730 | 3.890 | 3.890 | 18,379,106 |
| 2024-02-01 | 4.190 | 4.240 | 4.040 | 4.110 | 4.110 | 13,297,871 |
| 2024-01-31 | 4.510 | 4.550 | 4.190 | 4.220 | 4.220 | 15,832,319 |
| 2024-01-30 | 4.660 | 4.720 | 4.550 | 4.560 | 4.560 | 8,396,110 |
| 2024-01-29 | 4.890 | 4.920 | 4.690 | 4.700 | 4.700 | 9,786,998 |
| 2024-01-26 | 4.890 | 4.970 | 4.860 | 4.890 | 4.890 | 8,876,900 |
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.