Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.070	6.210	6.010	6.010	6.010	9,070,000
2022-05-10	5.980	6.090	5.920	6.070	6.070	5,970,700
2022-05-09	5.890	6.070	5.880	6.050	6.050	5,896,401
2022-05-06	5.780	6.020	5.710	5.940	5.940	8,919,170
2022-05-05	5.780	6.000	5.720	5.910	5.910	11,330,690
2022-04-29	5.510	5.840	5.510	5.780	5.780	13,073,004
2022-04-28	5.550	5.680	5.410	5.480	5.480	13,058,764
2022-04-27	5.120	5.380	5.080	5.360	5.360	9,015,388
2022-04-26	5.430	5.490	5.130	5.190	5.190	11,699,713
2022-04-25	5.860	5.890	5.400	5.400	5.400	13,538,400
2022-04-22	6.100	6.130	6.000	6.020	6.020	7,448,522
2022-04-21	6.340	6.350	6.150	6.180	6.180	8,687,200
2022-04-20	6.550	6.660	6.340	6.380	6.380	10,217,343
2022-04-19	6.320	6.390	6.270	6.360	6.360	5,218,350
2022-04-18	6.300	6.340	6.200	6.310	6.310	6,214,700
2022-04-15	6.500	6.520	6.330	6.360	6.360	8,692,195
2022-04-14	6.420	6.600	6.410	6.570	6.570	8,544,187
2022-04-13	6.500	6.510	6.380	6.400	6.400	6,477,300
2022-04-12	6.380	6.600	6.300	6.550	6.550	9,215,408
2022-04-11	6.620	6.700	6.330	6.410	6.410	11,386,600
2022-04-08	6.730	6.760	6.590	6.660	6.660	8,593,100
2022-04-07	6.920	6.920	6.720	6.720	6.720	10,495,000
2022-04-06	6.830	6.950	6.800	6.950	6.950	8,080,600
2022-04-01	6.940	6.950	6.800	6.840	6.840	9,415,445
2022-03-31	6.920	6.980	6.900	6.930	6.930	8,503,843
2022-03-30	6.940	6.970	6.850	6.970	6.970	10,818,599
2022-03-29	6.960	7.040	6.900	6.920	6.920	13,990,389
2022-03-28	6.750	7.190	6.660	6.990	6.990	28,022,815
2022-03-25	6.830	6.900	6.780	6.800	6.800	9,158,904
2022-03-24	6.980	6.980	6.780	6.800	6.800	13,852,842
2022-03-23	6.990	7.020	6.930	7.020	7.020	13,560,426
2022-03-22	6.900	7.030	6.870	7.020	7.020	19,334,826
2022-03-21	6.890	6.960	6.790	6.900	6.900	14,764,262
2022-03-18	6.770	6.920	6.740	6.890	6.890	13,259,500
2022-03-17	6.880	7.010	6.780	6.790	6.790	18,843,504
2022-03-16	6.720	6.850	6.510	6.800	6.800	18,545,104
2022-03-15	6.960	7.040	6.600	6.610	6.610	19,815,200
2022-03-14	7.180	7.270	6.970	6.980	6.980	12,901,425
2022-03-11	7.100	7.290	6.920	7.230	7.230	16,143,405
2022-03-10	7.350	7.390	7.170	7.190	7.190	17,614,791
2022-03-09	7.350	7.430	6.830	7.200	7.200	22,059,466
2022-03-08	7.490	7.550	7.300	7.350	7.350	15,976,050
2022-03-07	7.650	7.760	7.470	7.530	7.530	17,785,700
2022-03-04	7.780	7.840	7.580	7.660	7.660	17,095,033
2022-03-03	7.930	7.940	7.750	7.810	7.810	15,906,868
2022-03-02	7.860	7.930	7.790	7.900	7.900	15,573,292
2022-03-01	7.820	7.970	7.800	7.910	7.910	18,817,510
2022-02-28	7.910	8.080	7.770	7.820	7.820	22,135,600
2022-02-25	7.990	8.160	7.850	7.900	7.900	28,756,932
2022-02-24	8.000	8.120	7.680	7.850	7.850	41,367,204
2022-02-23	8.150	8.260	8.030	8.110	8.110	37,604,064
2022-02-22	8.200	8.420	8.080	8.200	8.200	56,740,881
2022-02-21	7.940	8.460	7.870	8.270	8.270	75,763,278
2022-02-18	7.630	7.980	7.630	7.870	7.870	58,273,897
2022-02-17	7.460	8.260	7.350	7.790	7.790	91,333,336
2022-02-16	7.550	7.750	7.480	7.510	7.510	30,466,216
2022-02-15	8.050	8.150	7.500	7.600	7.600	71,038,066
2022-02-14	7.400	7.720	7.310	7.720	7.720	27,281,741
2022-02-11	7.100	7.150	7.010	7.020	7.020	8,291,127
2022-02-10	7.200	7.230	7.050	7.130	7.130	8,831,450

← NewerPage 19 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.