Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.420	6.470	6.290	6.380	6.380	13,981,633
2023-05-04	6.380	6.540	6.300	6.460	6.460	19,394,000
2023-04-28	6.180	6.570	6.080	6.510	6.510	31,995,444
2023-04-27	6.540	6.610	6.400	6.450	6.450	16,747,472
2023-04-26	6.620	6.760	6.530	6.570	6.570	16,548,229
2023-04-25	6.800	6.830	6.540	6.640	6.640	18,672,356
2023-04-24	6.940	7.030	6.770	6.820	6.820	18,941,588
2023-04-21	7.410	7.410	6.830	6.830	6.830	38,890,903
2023-04-20	7.390	7.520	7.370	7.460	7.460	15,039,850
2023-04-19	7.300	7.530	7.270	7.410	7.410	22,980,310
2023-04-18	7.400	7.500	7.240	7.320	7.320	21,487,926
2023-04-17	7.650	7.680	7.370	7.410	7.410	28,843,040
2023-04-14	7.680	7.810	7.470	7.690	7.690	29,180,434
2023-04-13	7.730	7.760	7.580	7.610	7.610	24,916,501
2023-04-12	7.440	7.860	7.370	7.750	7.750	39,656,781
2023-04-11	7.380	7.530	7.280	7.430	7.430	17,074,547
2023-04-10	7.590	7.670	7.330	7.340	7.340	26,827,008
2023-04-07	7.460	7.640	7.300	7.600	7.600	24,361,248
2023-04-06	7.480	7.520	7.360	7.430	7.430	22,591,156
2023-04-04	7.750	7.770	7.520	7.600	7.600	26,120,370
2023-04-03	7.530	7.720	7.500	7.700	7.700	29,695,281
2023-03-31	7.430	7.570	7.290	7.530	7.530	23,500,231
2023-03-30	7.560	7.610	7.350	7.430	7.430	24,295,605
2023-03-29	7.630	7.740	7.510	7.610	7.610	26,375,014
2023-03-28	7.700	7.740	7.510	7.610	7.610	29,322,853
2023-03-27	7.750	7.840	7.580	7.730	7.730	49,707,002
2023-03-24	7.460	7.680	7.400	7.630	7.630	41,480,167
2023-03-23	7.380	7.460	7.330	7.460	7.460	28,370,226
2023-03-22	7.230	7.430	7.200	7.430	7.430	32,539,934
2023-03-21	7.160	7.260	7.030	7.230	7.230	19,338,459
2023-03-20	7.270	7.300	7.100	7.110	7.110	21,052,484
2023-03-17	7.080	7.290	7.070	7.250	7.250	30,369,260
2023-03-16	7.060	7.140	6.900	7.020	7.020	20,870,252
2023-03-15	7.230	7.250	7.100	7.140	7.140	18,227,182
2023-03-14	7.310	7.320	7.040	7.190	7.190	26,001,857
2023-03-13	7.170	7.340	7.110	7.340	7.340	25,344,208
2023-03-10	7.240	7.340	7.180	7.190	7.190	23,037,300
2023-03-09	7.230	7.320	7.090	7.280	7.280	28,086,067
2023-03-08	6.990	7.380	6.980	7.220	7.220	34,403,178
2023-03-07	7.250	7.340	7.010	7.030	7.030	32,327,038
2023-03-06	7.380	7.420	7.220	7.250	7.250	27,902,482
2023-03-03	7.440	7.500	7.300	7.350	7.350	39,978,937
2023-03-02	7.640	7.700	7.490	7.550	7.550	61,923,456
2023-03-01	7.550	7.880	7.390	7.550	7.550	82,222,096
2023-02-28	7.240	7.350	7.130	7.250	7.250	33,875,892
2023-02-27	7.100	7.180	7.010	7.050	7.050	19,614,191
2023-02-24	7.140	7.230	7.100	7.150	7.150	20,789,496
2023-02-23	7.310	7.340	7.070	7.130	7.130	29,434,275
2023-02-22	7.150	7.450	7.090	7.330	7.330	44,491,101
2023-02-21	7.170	7.300	7.090	7.190	7.190	28,593,114
2023-02-20	7.040	7.250	6.920	7.240	7.240	34,931,576
2023-02-17	7.290	7.380	7.020	7.040	7.040	38,155,903
2023-02-16	7.190	7.430	7.140	7.200	7.200	60,120,233
2023-02-15	7.050	7.280	7.020	7.210	7.210	44,191,383
2023-02-14	7.080	7.120	6.990	7.000	7.000	20,476,357
2023-02-13	7.030	7.100	6.970	7.080	7.080	34,188,679
2023-02-10	7.280	7.280	7.030	7.070	7.070	53,590,531
2023-02-09	7.030	7.550	6.920	7.280	7.280	84,942,935
2023-02-08	7.020	7.040	6.860	6.890	6.890	27,940,736
2023-02-07	7.000	7.070	6.880	7.020	7.020	35,919,958

← NewerPage 15 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.