Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.080	7.180	6.880	6.900	6.900	40,516,508
2023-02-03	6.810	6.950	6.720	6.880	6.880	24,998,180
2023-02-02	6.840	6.910	6.750	6.820	6.820	35,666,940
2023-02-01	6.530	6.870	6.470	6.820	6.820	47,869,222
2023-01-31	6.490	6.550	6.320	6.420	6.420	51,290,102
2023-01-30	6.790	6.900	6.770	6.830	6.830	16,069,808
2023-01-20	6.630	6.730	6.610	6.690	6.690	9,860,900
2023-01-19	6.580	6.620	6.510	6.620	6.620	10,487,495
2023-01-18	6.410	6.550	6.390	6.540	6.540	8,310,869
2023-01-17	6.440	6.480	6.370	6.410	6.410	6,468,410
2023-01-16	6.350	6.470	6.300	6.430	6.430	9,641,410
2023-01-13	6.370	6.380	6.250	6.310	6.310	8,412,200
2023-01-12	6.370	6.430	6.300	6.350	6.350	11,546,456
2023-01-11	6.530	6.530	6.330	6.360	6.360	10,686,559
2023-01-10	6.420	6.550	6.420	6.450	6.450	8,426,496
2023-01-09	6.500	6.560	6.450	6.470	6.470	7,506,600
2023-01-06	6.510	6.570	6.470	6.500	6.500	7,597,743
2023-01-05	6.590	6.600	6.510	6.530	6.530	7,834,800
2023-01-04	6.510	6.610	6.470	6.570	6.570	11,309,088
2023-01-03	6.190	6.520	6.170	6.490	6.490	13,673,000
2022-12-30	6.140	6.220	6.110	6.190	6.190	4,944,853
2022-12-29	6.110	6.190	6.090	6.110	6.110	5,151,221
2022-12-28	6.200	6.200	6.080	6.100	6.100	4,529,500
2022-12-27	6.240	6.250	6.150	6.200	6.200	4,463,200
2022-12-26	6.150	6.230	6.100	6.220	6.220	5,250,549
2022-12-23	6.060	6.210	6.050	6.150	6.150	5,242,221
2022-12-22	6.180	6.210	6.050	6.090	6.090	5,670,195
2022-12-21	6.240	6.240	6.100	6.140	6.140	5,645,019
2022-12-20	6.250	6.290	6.190	6.240	6.240	4,166,367
2022-12-19	6.350	6.360	6.180	6.210	6.210	6,075,719
2022-12-16	6.400	6.400	6.270	6.310	6.310	7,727,000
2022-12-15	6.350	6.490	6.240	6.430	6.430	10,447,930
2022-12-14	6.480	6.590	6.460	6.500	6.500	6,387,155
2022-12-13	6.530	6.580	6.460	6.480	6.480	7,064,236
2022-12-12	6.610	6.620	6.430	6.550	6.550	11,537,700
2022-12-09	6.700	6.750	6.590	6.600	6.600	12,865,838
2022-12-08	6.820	6.820	6.660	6.700	6.700	9,239,001
2022-12-07	6.880	6.910	6.780	6.810	6.810	7,713,707
2022-12-06	6.960	6.980	6.830	6.860	6.860	10,261,513
2022-12-05	6.930	7.010	6.920	6.970	6.970	11,092,648
2022-12-02	6.840	7.050	6.770	6.940	6.940	17,870,243
2022-12-01	6.710	6.830	6.710	6.800	6.800	9,828,935
2022-11-30	6.760	6.780	6.680	6.680	6.680	6,794,425
2022-11-29	6.700	6.800	6.680	6.770	6.770	9,156,044
2022-11-28	6.610	6.720	6.530	6.710	6.710	9,790,363
2022-11-25	6.810	6.850	6.680	6.680	6.680	13,619,600
2022-11-24	6.900	6.970	6.810	6.840	6.840	15,185,400
2022-11-23	6.800	7.140	6.680	6.980	6.980	26,607,977
2022-11-22	6.980	7.030	6.790	6.820	6.820	17,962,283
2022-11-21	7.000	7.070	6.890	7.010	7.010	16,114,184
2022-11-18	7.160	7.210	6.990	7.010	7.010	21,156,741
2022-11-17	7.090	7.170	7.050	7.170	7.170	20,177,113
2022-11-16	7.000	7.200	6.990	7.080	7.080	19,835,975
2022-11-15	6.900	7.100	6.900	7.030	7.030	19,233,950
2022-11-14	7.050	7.050	6.850	6.950	6.950	22,611,389
2022-11-11	7.230	7.270	7.030	7.050	7.050	28,042,530
2022-11-10	6.980	7.170	6.960	7.130	7.130	28,821,135
2022-11-09	6.980	7.100	6.910	7.030	7.030	21,434,083
2022-11-08	6.940	7.040	6.850	7.010	7.010	17,326,066
2022-11-07	6.860	7.080	6.840	6.970	6.970	18,124,227

← NewerPage 16 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.