Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.910	12.120	11.720	11.820	11.820	57,274,302
2026-01-19	11.510	12.050	11.410	11.900	11.900	67,733,279
2026-01-16	12.550	12.560	11.680	11.690	11.690	91,547,953
2026-01-15	11.890	12.400	11.400	12.010	12.010	99,174,957
2026-01-14	12.180	12.670	11.790	12.030	12.030	129,249,079
2026-01-13	11.820	12.780	11.180	12.200	12.200	168,154,787
2026-01-12	11.340	11.640	11.290	11.640	11.640	85,597,174
2026-01-09	11.050	11.300	11.010	11.220	11.220	57,938,821
2026-01-08	10.860	11.150	10.820	11.090	11.090	56,532,197
2026-01-07	11.050	11.150	10.840	10.870	10.870	53,637,714
2026-01-06	10.900	11.060	10.770	10.980	10.980	61,565,643
2026-01-05	10.470	10.930	10.450	10.900	10.900	72,315,006
2025-12-31	10.460	10.520	10.250	10.440	10.440	32,036,306
2025-12-30	10.420	10.560	10.330	10.450	10.450	30,096,352
2025-12-29	10.430	10.570	10.420	10.470	10.470	28,923,521
2025-12-26	10.480	10.570	10.380	10.480	10.480	38,709,656
2025-12-25	10.490	10.520	10.360	10.490	10.490	31,948,943
2025-12-24	10.230	10.550	10.180	10.490	10.490	46,913,816
2025-12-23	10.340	10.340	10.150	10.190	10.190	24,967,402
2025-12-22	10.300	10.430	10.250	10.370	10.370	24,209,235
2025-12-19	10.110	10.270	10.100	10.260	10.260	27,921,735
2025-12-18	10.030	10.280	10.010	10.100	10.100	26,026,403
2025-12-17	10.050	10.190	9.880	10.160	10.160	35,411,251
2025-12-16	10.260	10.260	10.010	10.020	10.020	34,897,575
2025-12-15	10.280	10.530	10.260	10.310	10.310	29,720,605
2025-12-12	10.160	10.520	10.150	10.400	10.400	44,715,811
2025-12-11	10.390	10.420	10.150	10.160	10.160	28,762,534
2025-12-10	10.520	10.530	10.230	10.370	10.370	31,903,967
2025-12-09	10.670	10.740	10.480	10.500	10.500	35,079,833
2025-12-08	10.450	10.750	10.450	10.660	10.660	47,181,748
2025-12-05	10.300	10.490	10.130	10.440	10.440	37,629,130
2025-12-04	10.280	10.470	10.100	10.400	10.400	47,210,379
2025-12-03	10.850	10.850	10.300	10.320	10.320	69,077,239
2025-12-02	11.170	11.170	10.850	10.890	10.890	48,559,766
2025-12-01	11.100	11.260	11.060	11.170	11.170	43,654,179
2025-11-28	11.060	11.220	10.950	11.160	11.160	39,918,071
2025-11-27	11.320	11.350	11.030	11.050	11.050	52,158,486
2025-11-26	11.050	11.490	10.800	11.310	11.310	76,370,151
2025-11-25	11.100	11.350	11.050	11.060	11.060	63,965,146
2025-11-24	11.490	11.680	10.690	11.030	11.030	97,247,091
2025-11-21	12.750	12.880	11.870	11.870	11.870	115,935,454
2025-11-20	13.280	13.460	12.800	13.190	13.190	135,954,098
2025-11-19	13.360	13.900	13.110	13.640	13.640	199,374,569
2025-11-18	13.430	13.560	12.980	13.120	13.120	176,891,451
2025-11-17	12.280	13.430	12.150	13.430	13.430	152,426,062
2025-11-14	12.610	12.680	12.210	12.210	12.210	82,623,304
2025-11-13	12.480	13.080	12.320	12.850	12.850	100,916,447
2025-11-12	12.730	12.890	12.200	12.570	12.570	98,697,276
2025-11-11	12.260	13.500	12.110	12.930	12.930	157,006,097
2025-11-10	11.900	12.560	11.750	12.360	12.360	97,274,866
2025-11-07	12.310	12.450	11.930	11.970	11.970	85,378,462
2025-11-06	12.910	12.910	12.350	12.450	12.450	110,948,716
2025-11-05	12.200	13.100	12.150	12.960	12.960	141,694,998
2025-11-04	12.610	12.960	12.450	12.640	12.640	138,389,048
2025-11-03	12.030	12.570	11.860	12.510	12.510	123,803,273
2025-10-31	11.630	12.490	11.630	12.190	12.190	125,125,923
2025-10-30	12.030	12.360	11.700	11.750	11.750	97,705,444
2025-10-29	11.900	12.350	11.820	12.180	12.180	129,191,802
2025-10-28	11.910	12.010	11.670	11.750	11.750	69,358,427
2025-10-27	11.810	12.170	11.710	12.030	12.030	94,205,666

← NewerPage 4 of 21 · 1,218 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.