Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.840	6.980	6.830	6.910	6.910	19,242,507
2022-11-03	6.960	6.990	6.800	6.860	6.860	21,592,158
2022-11-02	6.960	7.110	6.920	7.020	7.020	30,896,922
2022-11-01	6.960	7.070	6.870	7.030	7.030	26,636,450
2022-10-31	6.660	7.090	6.660	6.960	6.960	34,167,493
2022-10-28	6.780	6.880	6.580	6.620	6.620	21,841,233
2022-10-27	6.980	7.090	6.820	6.880	6.880	28,056,636
2022-10-26	6.680	6.970	6.650	6.940	6.940	31,036,483
2022-10-25	6.550	6.790	6.500	6.730	6.730	21,799,600
2022-10-24	6.690	6.800	6.570	6.630	6.630	21,649,139
2022-10-21	6.870	6.870	6.610	6.650	6.650	30,304,082
2022-10-20	6.610	7.090	6.540	6.940	6.940	49,138,588
2022-10-19	6.540	7.000	6.530	6.670	6.670	32,911,463
2022-10-18	6.480	6.880	6.410	6.580	6.580	28,116,700
2022-10-17	6.320	6.520	6.270	6.510	6.510	15,144,475
2022-10-14	6.280	6.410	6.270	6.360	6.360	13,533,675
2022-10-13	6.100	6.370	6.040	6.330	6.330	16,090,825
2022-10-12	5.850	6.130	5.830	6.130	6.130	11,122,034
2022-10-11	5.780	5.920	5.760	5.850	5.850	5,747,875
2022-10-10	5.870	5.880	5.730	5.740	5.740	5,740,975
2022-09-30	5.830	5.900	5.810	5.820	5.820	4,756,117
2022-09-29	5.950	5.990	5.820	5.850	5.850	6,179,825
2022-09-28	6.070	6.080	5.890	5.890	5.890	6,304,460
2022-09-27	5.980	6.090	5.960	6.090	6.090	5,972,500
2022-09-26	6.070	6.090	5.950	5.950	5.950	6,936,298
2022-09-23	6.220	6.250	6.070	6.110	6.110	6,742,400
2022-09-22	6.200	6.330	6.170	6.220	6.220	6,296,011
2022-09-21	6.160	6.280	6.050	6.240	6.240	6,633,959
2022-09-20	6.170	6.210	6.110	6.160	6.160	5,601,275
2022-09-19	6.170	6.200	6.030	6.080	6.080	6,893,475
2022-09-16	6.250	6.320	6.140	6.140	6.140	8,290,609
2022-09-15	6.490	6.500	6.180	6.250	6.250	14,636,305
2022-09-14	6.500	6.560	6.420	6.470	6.470	12,657,925
2022-09-13	6.700	6.750	6.630	6.650	6.650	8,439,198
2022-09-09	6.710	6.730	6.590	6.700	6.700	10,596,150
2022-09-08	6.840	6.890	6.700	6.710	6.710	11,790,500
2022-09-07	6.800	6.860	6.780	6.820	6.820	12,571,850
2022-09-06	6.760	6.840	6.690	6.830	6.830	14,292,604
2022-09-05	6.700	6.820	6.660	6.770	6.770	12,594,901
2022-09-02	6.660	6.800	6.560	6.750	6.750	18,396,404
2022-09-01	6.860	6.950	6.620	6.640	6.640	34,959,207
2022-08-31	7.390	7.430	6.930	6.930	6.930	53,260,095
2022-08-30	7.680	7.750	7.330	7.340	7.340	81,840,020
2022-08-29	7.190	7.950	7.080	7.730	7.730	117,786,392
2022-08-26	7.050	7.540	7.050	7.230	7.230	27,125,101
2022-08-25	7.290	7.300	6.900	7.030	7.030	22,648,600
2022-08-24	7.530	7.610	7.220	7.240	7.240	27,085,000
2022-08-23	7.290	7.560	7.170	7.560	7.560	35,492,602
2022-08-22	7.300	7.440	7.270	7.330	7.330	20,004,349
2022-08-19	7.560	7.580	7.240	7.250	7.250	29,360,975
2022-08-18	7.480	7.550	7.250	7.510	7.510	33,567,143
2022-08-17	7.560	7.620	7.460	7.610	7.610	19,353,530
2022-08-16	7.490	7.610	7.480	7.590	7.590	23,886,825
2022-08-15	7.420	7.500	7.340	7.460	7.460	18,090,850
2022-08-12	7.550	7.580	7.420	7.430	7.430	21,692,723
2022-08-11	7.480	7.650	7.360	7.600	7.600	30,939,841
2022-08-10	7.320	7.490	7.260	7.430	7.430	23,223,744
2022-08-09	7.330	7.480	7.250	7.360	7.360	23,418,924
2022-08-08	7.250	7.330	7.220	7.320	7.320	17,465,201
2022-08-05	7.320	7.400	7.190	7.300	7.300	20,986,501

← NewerPage 17 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.