Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.140	6.150	5.980	6.010	6.010	28,573,984
2023-07-31	6.260	6.310	6.170	6.170	6.170	35,650,348
2023-07-28	6.170	6.270	6.130	6.260	6.260	10,012,100
2023-07-27	6.180	6.210	6.130	6.170	6.170	6,249,376
2023-07-26	6.230	6.230	6.130	6.150	6.150	8,220,247
2023-07-25	6.200	6.240	6.180	6.240	6.240	8,703,796
2023-07-24	6.160	6.190	6.110	6.170	6.170	5,292,746
2023-07-21	6.130	6.210	6.100	6.150	6.150	6,991,017
2023-07-20	6.320	6.340	6.150	6.160	6.160	14,941,950
2023-07-19	6.350	6.420	6.300	6.350	6.350	11,346,618
2023-07-18	6.370	6.450	6.310	6.360	6.360	25,772,888
2023-07-17	6.480	6.560	6.440	6.540	6.540	15,467,086
2023-07-14	6.440	6.580	6.400	6.440	6.440	21,503,957
2023-07-13	6.560	6.600	6.350	6.480	6.480	44,076,964
2023-07-12	6.550	6.820	6.390	6.600	6.600	61,886,366
2023-07-11	6.670	7.160	6.530	6.790	6.790	96,534,266
2023-07-10	6.590	6.600	6.460	6.510	6.510	9,671,868
2023-07-07	6.640	6.690	6.510	6.590	6.590	14,205,194
2023-07-06	6.640	6.780	6.610	6.680	6.680	11,656,888
2023-07-05	6.810	6.820	6.660	6.660	6.660	16,911,626
2023-07-04	6.880	6.880	6.780	6.840	6.840	15,672,428
2023-07-03	6.760	6.850	6.650	6.850	6.850	24,728,552
2023-06-30	6.920	6.920	6.800	6.800	6.800	24,921,160
2023-06-29	6.900	6.960	6.710	6.870	6.870	23,689,112
2023-06-28	6.800	6.810	6.570	6.760	6.760	26,430,805
2023-06-27	6.970	7.000	6.710	6.860	6.860	30,633,527
2023-06-26	6.760	7.150	6.720	6.940	6.940	53,441,688
2023-06-21	6.680	7.020	6.580	6.850	6.850	36,217,924
2023-06-20	6.750	6.780	6.650	6.710	6.710	11,702,104
2023-06-19	6.600	6.860	6.590	6.730	6.730	22,222,974
2023-06-16	6.530	6.630	6.390	6.610	6.610	15,548,337
2023-06-15	6.580	6.620	6.490	6.500	6.500	11,562,541
2023-06-14	6.510	6.610	6.500	6.600	6.600	13,014,253
2023-06-13	6.410	6.570	6.380	6.530	6.530	13,096,555
2023-06-12	6.410	6.460	6.350	6.420	6.420	12,171,095
2023-06-09	6.380	6.500	6.330	6.400	6.400	18,495,112
2023-06-08	6.650	6.790	6.240	6.380	6.380	33,612,066
2023-06-07	6.410	6.520	6.370	6.500	6.500	9,952,430
2023-06-06	6.540	6.560	6.400	6.410	6.410	14,133,194
2023-06-05	6.580	6.600	6.510	6.550	6.550	10,665,281
2023-06-02	6.480	6.630	6.450	6.580	6.580	15,597,889
2023-06-01	6.400	6.550	6.350	6.490	6.490	14,608,903
2023-05-31	6.410	6.470	6.370	6.430	6.430	12,185,320
2023-05-30	6.280	6.400	6.210	6.390	6.390	15,511,844
2023-05-29	6.260	6.410	6.240	6.300	6.300	18,483,590
2023-05-26	6.120	6.240	6.050	6.240	6.240	12,409,114
2023-05-25	6.100	6.180	6.000	6.130	6.130	10,638,113
2023-05-24	6.090	6.170	6.030	6.110	6.110	8,165,925
2023-05-23	6.220	6.220	6.090	6.100	6.100	9,165,576
2023-05-22	6.200	6.250	6.130	6.220	6.220	10,700,084
2023-05-19	6.220	6.220	6.140	6.180	6.180	9,070,076
2023-05-18	6.100	6.250	6.080	6.220	6.220	11,999,047
2023-05-17	6.000	6.110	5.920	6.110	6.110	11,224,631
2023-05-16	6.180	6.180	5.980	6.000	6.000	17,147,506
2023-05-15	6.200	6.220	6.060	6.190	6.190	10,542,904
2023-05-12	6.300	6.340	6.190	6.200	6.200	9,381,655
2023-05-11	6.310	6.370	6.250	6.320	6.320	10,562,115
2023-05-10	6.290	6.470	6.250	6.310	6.310	16,510,968
2023-05-09	6.500	6.590	6.420	6.440	6.440	15,159,417
2023-05-08	6.460	6.590	6.430	6.560	6.560	17,473,117

← NewerPage 14 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.