Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	4.710	4.890	4.680	4.890	4.890	12,702,663
2024-01-24	4.680	4.740	4.520	4.730	4.730	16,666,400
2024-01-23	4.660	4.690	4.590	4.650	4.650	13,968,442
2024-01-22	4.930	4.980	4.590	4.690	4.690	16,521,018
2024-01-19	5.170	5.170	4.950	4.950	4.950	18,012,796
2024-01-18	5.160	5.190	4.930	5.190	5.190	14,664,278
2024-01-17	5.270	5.290	5.130	5.170	5.170	8,692,826
2024-01-16	5.340	5.340	5.160	5.270	5.270	10,783,778
2024-01-15	5.340	5.370	5.280	5.330	5.330	7,017,100
2024-01-12	5.450	5.460	5.340	5.360	5.360	7,310,000
2024-01-11	5.300	5.450	5.270	5.440	5.440	9,206,060
2024-01-10	5.410	5.420	5.260	5.290	5.290	10,966,600
2024-01-09	5.430	5.470	5.340	5.430	5.430	10,330,200
2024-01-08	5.510	5.510	5.390	5.400	5.400	9,686,982
2024-01-05	5.690	5.710	5.460	5.530	5.530	16,806,914
2024-01-04	5.680	5.750	5.640	5.670	5.670	9,338,571
2024-01-03	5.740	5.810	5.660	5.690	5.690	12,459,800
2024-01-02	5.770	5.840	5.740	5.760	5.760	10,246,300
2023-12-29	5.640	5.780	5.620	5.760	5.760	8,173,888
2023-12-28	5.550	5.690	5.500	5.660	5.660	10,248,390
2023-12-27	5.520	5.580	5.460	5.560	5.560	9,519,885
2023-12-26	5.690	5.690	5.470	5.490	5.490	13,894,322
2023-12-25	5.750	5.780	5.610	5.680	5.680	10,207,986
2023-12-22	5.870	5.880	5.710	5.750	5.750	10,017,355
2023-12-21	5.840	5.880	5.710	5.870	5.870	12,915,616
2023-12-20	6.090	6.150	5.850	5.850	5.850	19,080,663
2023-12-19	5.970	6.000	5.890	5.950	5.950	11,199,363
2023-12-18	6.150	6.150	5.950	5.980	5.980	11,931,223
2023-12-15	6.180	6.240	6.090	6.140	6.140	7,966,300
2023-12-14	6.240	6.270	6.150	6.190	6.190	7,413,174
2023-12-13	6.290	6.320	6.210	6.230	6.230	8,572,569
2023-12-12	6.270	6.300	6.240	6.280	6.280	7,876,151
2023-12-11	6.140	6.270	6.070	6.260	6.260	12,522,958
2023-12-08	6.210	6.340	6.140	6.180	6.180	10,487,400
2023-12-07	6.160	6.240	6.110	6.210	6.210	13,612,640
2023-12-06	6.270	6.270	5.980	6.150	6.150	14,398,534
2023-12-05	6.240	6.270	6.080	6.160	6.160	9,401,000
2023-12-04	6.250	6.330	6.240	6.270	6.270	10,498,662
2023-12-01	6.130	6.240	6.090	6.230	6.230	9,209,185
2023-11-30	6.210	6.220	6.060	6.130	6.130	9,256,594
2023-11-29	6.210	6.220	6.160	6.190	6.190	7,017,442
2023-11-28	6.180	6.250	6.150	6.210	6.210	7,409,800
2023-11-27	6.160	6.230	6.160	6.180	6.180	9,390,624
2023-11-24	6.300	6.300	6.130	6.170	6.170	11,058,264
2023-11-23	6.250	6.300	6.190	6.280	6.280	9,868,179
2023-11-22	6.310	6.360	6.240	6.260	6.260	11,634,982
2023-11-21	6.400	6.420	6.290	6.310	6.310	13,828,673
2023-11-20	6.350	6.400	6.320	6.380	6.380	9,513,282
2023-11-17	6.350	6.380	6.310	6.350	6.350	10,149,784
2023-11-16	6.300	6.380	6.280	6.350	6.350	14,518,095
2023-11-15	6.370	6.400	6.280	6.310	6.310	13,080,166
2023-11-14	6.260	6.360	6.230	6.360	6.360	17,604,272
2023-11-13	6.170	6.240	6.140	6.230	6.230	12,646,012
2023-11-10	6.180	6.210	6.080	6.150	6.150	9,662,182
2023-11-09	6.190	6.290	6.090	6.150	6.150	17,053,472
2023-11-08	6.160	6.370	6.130	6.220	6.220	24,118,566
2023-11-07	6.070	6.150	6.070	6.130	6.130	13,219,203
2023-11-06	6.020	6.080	6.010	6.070	6.070	15,795,710
2023-11-03	5.960	6.020	5.930	5.980	5.980	8,070,400
2023-11-02	6.000	6.030	5.900	5.920	5.920	7,710,267

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.