Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.980	6.020	5.940	6.000	6.000	6,220,564
2023-10-31	6.040	6.070	5.940	5.990	5.990	8,246,555
2023-10-30	5.870	6.060	5.870	6.040	6.040	11,268,646
2023-10-27	5.940	5.950	5.840	5.910	5.910	9,739,452
2023-10-26	5.730	5.960	5.690	5.950	5.950	13,846,822
2023-10-25	5.670	5.820	5.640	5.750	5.750	10,085,346
2023-10-24	5.600	5.680	5.510	5.630	5.630	8,384,901
2023-10-23	5.770	5.770	5.550	5.590	5.590	8,035,300
2023-10-20	5.860	5.940	5.760	5.780	5.780	8,452,132
2023-10-19	5.870	6.030	5.870	5.890	5.890	9,117,360
2023-10-18	5.940	5.980	5.850	5.900	5.900	6,195,701
2023-10-17	5.950	6.000	5.900	5.970	5.970	6,969,662
2023-10-16	6.020	6.030	5.940	5.970	5.970	7,219,700
2023-10-13	5.930	6.040	5.920	6.020	6.020	7,772,314
2023-10-12	5.970	6.000	5.940	5.970	5.970	6,137,305
2023-10-11	5.940	6.020	5.870	5.970	5.970	9,105,485
2023-10-10	5.950	6.020	5.930	5.940	5.940	8,200,706
2023-10-09	5.870	5.960	5.860	5.930	5.930	7,451,500
2023-09-28	5.800	5.910	5.790	5.880	5.880	5,262,900
2023-09-27	5.820	5.850	5.750	5.810	5.810	4,781,900
2023-09-26	5.820	5.860	5.780	5.830	5.830	4,994,839
2023-09-25	5.870	5.880	5.770	5.820	5.820	5,772,300
2023-09-22	5.710	5.860	5.660	5.860	5.860	8,513,483
2023-09-21	5.610	5.730	5.590	5.680	5.680	7,188,367
2023-09-20	5.710	5.750	5.630	5.640	5.640	6,432,816
2023-09-19	5.750	5.780	5.690	5.710	5.710	6,023,546
2023-09-18	5.690	5.810	5.630	5.770	5.770	6,603,346
2023-09-15	5.800	5.800	5.660	5.730	5.730	8,423,600
2023-09-14	5.840	5.860	5.720	5.740	5.740	7,313,505
2023-09-13	5.940	5.940	5.790	5.830	5.830	7,275,287
2023-09-12	5.960	5.980	5.910	5.940	5.940	4,081,678
2023-09-11	5.910	5.980	5.890	5.970	5.970	6,810,087
2023-09-08	5.810	5.950	5.780	5.920	5.920	5,667,728
2023-09-07	5.930	5.950	5.810	5.830	5.830	5,935,677
2023-09-06	5.790	5.950	5.790	5.940	5.940	8,786,051
2023-09-05	5.810	5.880	5.800	5.840	5.840	5,598,055
2023-09-04	5.740	5.860	5.730	5.860	5.860	6,132,099
2023-09-01	5.800	5.850	5.690	5.740	5.740	5,680,300
2023-08-31	5.830	5.840	5.760	5.820	5.820	5,858,301
2023-08-30	5.780	5.860	5.770	5.840	5.840	8,648,107
2023-08-29	5.570	5.790	5.560	5.760	5.760	12,286,054
2023-08-28	5.790	5.790	5.550	5.570	5.570	10,930,244
2023-08-25	5.780	5.780	5.500	5.530	5.530	12,246,746
2023-08-24	5.870	5.870	5.760	5.800	5.800	5,700,784
2023-08-23	5.870	5.930	5.750	5.840	5.840	7,869,700
2023-08-22	5.860	5.940	5.780	5.920	5.920	10,217,274
2023-08-21	6.060	6.120	5.850	5.850	5.850	13,735,522
2023-08-18	6.110	6.150	6.010	6.090	6.090	7,316,048
2023-08-17	6.050	6.120	6.000	6.120	6.120	5,426,422
2023-08-16	6.090	6.100	6.020	6.060	6.060	4,294,067
2023-08-15	6.130	6.160	6.040	6.100	6.100	4,054,272
2023-08-14	6.020	6.130	6.010	6.130	6.130	5,513,730
2023-08-11	6.130	6.150	6.050	6.050	6.050	6,390,690
2023-08-10	6.140	6.170	6.100	6.130	6.130	5,128,682
2023-08-09	6.160	6.190	6.130	6.160	6.160	6,767,190
2023-08-08	6.130	6.190	6.120	6.160	6.160	6,058,300
2023-08-07	6.170	6.220	6.140	6.150	6.150	8,793,242
2023-08-04	6.080	6.220	6.070	6.190	6.190	16,623,828
2023-08-03	6.210	6.250	6.080	6.100	6.100	13,597,659
2023-08-02	6.020	6.070	6.020	6.060	6.060	8,783,940

← NewerPage 13 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.