Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.180	10.320	9.900	10.000	10.000	34,450,324
2026-04-22	10.120	10.250	10.000	10.230	10.230	30,334,177
2026-04-21	10.360	10.400	10.010	10.180	10.180	34,490,300
2026-04-20	10.390	10.440	10.330	10.430	10.430	31,468,245
2026-04-17	10.450	10.590	10.260	10.400	10.400	31,451,577
2026-04-16	10.340	10.460	10.170	10.440	10.440	33,892,976
2026-04-15	10.360	10.530	10.270	10.350	10.350	41,173,973
2026-04-14	10.250	10.440	10.130	10.280	10.280	32,083,248
2026-04-13	9.900	10.180	9.850	10.170	10.170	33,048,021
2026-04-10	10.070	10.150	9.970	9.970	9.970	31,003,421
2026-04-09	10.130	10.130	9.860	9.990	9.990	34,438,201
2026-04-08	9.950	10.190	9.920	10.190	10.190	44,979,295
2026-04-07	9.460	9.850	9.390	9.730	9.730	43,676,739
2026-04-03	10.000	10.040	9.370	9.460	9.460	53,582,714
2026-04-02	10.620	10.700	9.960	10.000	10.000	69,080,652
2026-04-01	10.640	10.960	10.550	10.730	10.730	52,314,513
2026-03-31	10.890	11.160	10.440	10.440	10.440	64,356,444
2026-03-30	11.380	11.430	10.480	10.960	10.960	103,696,650
2026-03-27	11.870	12.150	11.450	11.640	11.640	72,081,451
2026-03-26	12.490	12.520	11.860	11.880	11.880	74,988,139
2026-03-25	12.290	12.620	12.290	12.480	12.480	111,951,580
2026-03-24	11.780	12.460	11.380	12.280	12.280	122,721,923
2026-03-23	11.310	12.260	11.310	11.570	11.570	84,789,979
2026-03-20	12.590	13.200	11.800	11.830	11.830	114,407,142
2026-03-19	12.340	13.110	12.070	12.500	12.500	121,911,053
2026-03-18	12.040	12.800	11.960	12.740	12.740	132,174,382
2026-03-17	11.810	12.290	11.610	12.060	12.060	93,681,028
2026-03-16	11.720	12.370	11.630	11.970	11.970	98,066,670
2026-03-13	12.210	12.480	11.950	11.950	11.950	150,935,478
2026-03-12	12.690	13.500	12.550	13.280	13.280	214,444,569
2026-03-11	12.900	13.600	12.560	12.660	12.660	253,931,288
2026-03-10	11.400	12.410	11.230	12.410	12.410	109,257,631
2026-03-09	10.800	11.300	10.750	11.280	11.280	73,427,429
2026-03-06	10.810	11.020	10.790	10.980	10.980	36,065,081
2026-03-05	10.610	10.980	10.610	10.880	10.880	43,881,087
2026-03-04	10.120	10.630	10.050	10.460	10.460	33,264,958
2026-03-03	10.730	10.950	10.170	10.170	10.170	39,082,088
2026-03-02	10.890	11.150	10.740	10.820	10.820	35,749,000
2026-02-27	10.760	11.080	10.730	11.080	11.080	39,579,818
2026-02-26	10.770	10.930	10.730	10.860	10.860	27,596,701
2026-02-25	10.820	10.820	10.700	10.770	10.770	24,429,400
2026-02-24	10.640	10.850	10.600	10.830	10.830	22,266,873
2026-02-13	10.650	10.740	10.590	10.590	10.590	16,825,481
2026-02-12	10.660	10.760	10.510	10.710	10.710	23,124,572
2026-02-11	10.640	10.720	10.520	10.540	10.540	14,407,866
2026-02-10	10.750	10.770	10.620	10.670	10.670	16,560,900
2026-02-09	10.580	10.720	10.530	10.690	10.690	23,531,344
2026-02-06	10.260	10.530	10.180	10.450	10.450	21,675,975
2026-02-05	10.580	10.580	10.280	10.300	10.300	22,938,641
2026-02-04	10.510	10.670	10.440	10.570	10.570	22,093,205
2026-02-03	10.490	10.560	10.310	10.560	10.560	24,220,347
2026-02-02	10.260	10.680	10.260	10.340	10.340	30,872,774
2026-01-30	10.850	10.850	10.340	10.410	10.410	31,012,480
2026-01-29	10.680	11.000	10.530	10.760	10.760	32,025,314
2026-01-28	10.960	11.090	10.760	10.770	10.770	28,584,543
2026-01-27	11.100	11.130	10.650	10.960	10.960	41,140,019
2026-01-26	11.550	11.600	11.100	11.140	11.140	43,333,621
2026-01-23	11.340	11.550	11.250	11.520	11.520	43,853,134
2026-01-22	11.360	11.430	11.270	11.340	11.340	34,349,668
2026-01-21	11.580	11.620	11.310	11.330	11.330	63,819,552

← NewerPage 3 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.