Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.930	7.260	6.900	7.180	7.180	17,200,755
2022-02-08	6.780	6.930	6.730	6.920	6.920	8,344,310
2022-02-07	6.830	6.830	6.700	6.780	6.780	7,486,941
2022-01-28	6.670	6.770	6.580	6.690	6.690	6,862,300
2022-01-27	6.780	6.780	6.570	6.620	6.620	9,269,416
2022-01-26	6.810	6.880	6.690	6.780	6.780	8,865,888
2022-01-25	7.270	7.290	6.740	6.760	6.760	21,651,432
2022-01-24	7.350	7.570	7.280	7.300	7.300	15,511,100
2022-01-21	7.330	7.550	7.300	7.360	7.360	12,533,800
2022-01-20	7.740	7.760	7.330	7.370	7.370	24,801,300
2022-01-19	7.600	7.760	7.580	7.730	7.730	16,810,801
2022-01-18	7.770	7.890	7.630	7.650	7.650	30,631,201
2022-01-17	7.570	8.040	7.510	7.960	7.960	36,349,376
2022-01-14	7.560	7.770	7.480	7.490	7.490	13,726,696
2022-01-13	7.710	7.820	7.620	7.620	7.620	12,204,050
2022-01-12	7.600	7.690	7.590	7.620	7.620	8,302,994
2022-01-11	7.680	7.730	7.570	7.600	7.600	11,112,092
2022-01-10	7.650	7.740	7.470	7.740	7.740	11,640,946
2022-01-07	7.840	7.990	7.630	7.650	7.650	15,226,300
2022-01-06	7.890	7.920	7.790	7.820	7.820	13,340,749
2022-01-05	7.920	8.010	7.760	7.890	7.890	20,032,921
2022-01-04	7.600	7.960	7.560	7.950	7.950	26,643,274
2021-12-31	7.470	7.650	7.410	7.590	7.590	12,751,142
2021-12-30	7.300	7.490	7.300	7.460	7.460	9,272,542
2021-12-29	7.410	7.430	7.320	7.330	7.330	7,377,728
2021-12-28	7.330	7.480	7.320	7.420	7.420	8,538,891
2021-12-27	7.250	7.360	7.180	7.280	7.280	9,662,005
2021-12-24	7.590	7.650	7.270	7.280	7.280	17,514,759
2021-12-23	7.640	7.670	7.560	7.600	7.600	19,585,128
2021-12-22	7.650	8.070	7.570	7.860	7.860	30,336,968
2021-12-21	7.620	7.690	7.550	7.660	7.660	16,557,198
2021-12-20	7.780	7.890	7.570	7.640	7.640	18,876,606
2021-12-17	8.010	8.150	7.830	7.860	7.860	23,442,465
2021-12-16	7.650	8.140	7.630	7.950	7.950	34,995,058
2021-12-15	7.620	7.760	7.580	7.630	7.630	18,194,865
2021-12-14	7.570	7.760	7.520	7.670	7.670	23,817,596
2021-12-13	7.420	7.590	7.330	7.570	7.570	19,435,478
2021-12-10	7.390	7.530	7.360	7.390	7.390	14,769,470
2021-12-09	7.400	7.690	7.350	7.480	7.480	21,672,518
2021-12-08	7.200	7.400	7.200	7.400	7.400	10,326,675
2021-12-07	7.250	7.330	7.060	7.160	7.160	10,180,102
2021-12-06	7.410	7.440	7.220	7.240	7.240	11,523,934
2021-12-03	7.390	7.470	7.370	7.430	7.430	9,475,351
2021-12-02	7.610	7.630	7.350	7.360	7.360	13,558,171
2021-12-01	7.410	7.620	7.380	7.500	7.500	17,008,237
2021-11-30	7.330	7.470	7.320	7.400	7.400	13,552,033
2021-11-29	7.280	7.510	7.250	7.330	7.330	11,502,477
2021-11-26	7.340	7.550	7.300	7.420	7.420	15,257,867
2021-11-25	7.460	7.480	7.320	7.340	7.340	13,279,462
2021-11-24	7.230	7.480	7.230	7.390	7.390	22,134,450
2021-11-23	7.240	7.300	7.130	7.210	7.210	15,823,836
2021-11-22	7.250	7.310	7.170	7.280	7.280	18,576,452
2021-11-19	7.210	7.390	7.110	7.250	7.250	25,298,425
2021-11-18	7.600	7.680	7.190	7.210	7.210	47,208,933
2021-11-17	7.000	7.460	7.000	7.460	7.460	20,987,107
2021-11-16	6.950	6.960	6.740	6.780	6.780	8,137,000
2021-11-15	6.850	6.980	6.830	6.950	6.950	6,965,581
2021-11-12	6.870	6.880	6.780	6.860	6.860	5,444,500
2021-11-11	6.810	6.890	6.750	6.860	6.860	6,287,775
2021-11-10	6.740	6.820	6.720	6.800	6.800	4,550,800

← NewerPage 20 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.