Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.120	7.300	7.120	7.280	7.280	20,795,802
2022-08-03	7.030	7.360	7.030	7.090	7.090	33,956,751
2022-08-02	7.360	7.360	6.960	7.030	7.030	39,324,116
2022-08-01	7.480	7.590	7.400	7.500	7.500	30,160,232
2022-07-29	7.420	7.630	7.370	7.470	7.470	38,107,649
2022-07-28	7.420	7.690	7.330	7.410	7.410	43,893,021
2022-07-27	7.270	7.400	7.220	7.360	7.360	28,275,434
2022-07-26	7.310	7.350	7.150	7.320	7.320	35,929,451
2022-07-25	7.540	7.600	7.330	7.430	7.430	48,204,589
2022-07-22	7.860	7.870	7.330	7.420	7.420	101,341,315
2022-07-21	7.140	7.900	7.120	7.900	7.900	87,417,985
2022-07-20	7.000	7.220	6.940	7.180	7.180	26,893,210
2022-07-19	6.910	7.060	6.850	7.000	7.000	21,778,597
2022-07-18	6.660	6.920	6.660	6.900	6.900	23,214,447
2022-07-15	6.860	7.070	6.710	6.710	6.710	28,478,969
2022-07-14	6.770	6.940	6.670	6.840	6.840	23,473,058
2022-07-13	6.750	6.860	6.700	6.820	6.820	22,589,402
2022-07-12	6.770	7.150	6.750	6.850	6.850	29,099,701
2022-07-11	6.830	6.880	6.700	6.770	6.770	22,690,243
2022-07-08	7.080	7.140	6.840	6.880	6.880	41,734,200
2022-07-07	7.470	7.470	7.010	7.020	7.020	69,923,153
2022-07-06	6.730	6.830	6.640	6.790	6.790	21,625,755
2022-07-05	6.660	6.850	6.590	6.690	6.690	22,729,600
2022-07-04	6.540	6.810	6.450	6.680	6.680	22,052,727
2022-07-01	6.570	6.630	6.500	6.520	6.520	8,409,052
2022-06-30	6.600	6.660	6.550	6.560	6.560	10,647,623
2022-06-29	6.680	6.740	6.550	6.550	6.550	11,719,700
2022-06-28	6.560	6.740	6.500	6.690	6.690	15,802,961
2022-06-27	6.630	6.650	6.530	6.550	6.550	10,802,908
2022-06-24	6.640	6.720	6.550	6.600	6.600	14,644,208
2022-06-23	6.450	6.660	6.400	6.590	6.590	14,547,925
2022-06-22	6.540	6.560	6.370	6.380	6.380	12,617,320
2022-06-21	6.680	6.680	6.420	6.480	6.480	15,951,215
2022-06-20	6.390	6.720	6.360	6.660	6.660	20,779,003
2022-06-17	6.330	6.390	6.250	6.360	6.360	6,844,100
2022-06-16	6.370	6.420	6.320	6.380	6.380	6,882,384
2022-06-15	6.350	6.440	6.300	6.300	6.300	10,689,200
2022-06-14	6.300	6.390	6.130	6.380	6.380	9,397,800
2022-06-13	6.280	6.360	6.240	6.330	6.330	6,409,000
2022-06-10	6.210	6.350	6.130	6.340	6.340	8,810,525
2022-06-09	6.330	6.340	6.150	6.190	6.190	8,757,300
2022-06-08	6.350	6.400	6.200	6.330	6.330	8,316,932
2022-06-07	6.420	6.480	6.300	6.350	6.350	8,095,500
2022-06-06	6.380	6.460	6.350	6.450	6.450	9,786,709
2022-06-02	6.310	6.390	6.270	6.380	6.380	7,526,075
2022-06-01	6.220	6.340	6.200	6.330	6.330	6,851,800
2022-05-31	6.230	6.270	6.150	6.250	6.250	6,020,426
2022-05-30	6.190	6.280	6.150	6.220	6.220	5,344,391
2022-05-27	6.300	6.320	6.170	6.220	6.220	6,016,150
2022-05-26	6.230	6.270	6.120	6.250	6.250	6,614,700
2022-05-25	6.120	6.210	6.070	6.200	6.200	7,489,800
2022-05-24	6.280	6.310	6.040	6.040	6.040	8,634,200
2022-05-23	6.250	6.300	6.200	6.270	6.270	5,834,200
2022-05-20	6.150	6.220	6.140	6.210	6.210	6,691,577
2022-05-19	6.050	6.150	6.010	6.150	6.150	5,293,400
2022-05-18	6.100	6.180	6.060	6.120	6.120	6,587,725
2022-05-17	6.110	6.110	5.980	6.050	6.050	5,854,075
2022-05-16	6.150	6.170	6.060	6.090	6.090	5,539,334
2022-05-13	6.080	6.150	6.020	6.130	6.130	6,317,600
2022-05-12	5.980	6.110	5.970	6.060	6.060	6,566,517

← NewerPage 18 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.