Anhui Xinlong Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.530	11.720	11.440	11.630	11.630	58,209,808
2025-10-23	11.700	11.770	11.210	11.420	11.420	69,429,614
2025-10-22	11.950	12.070	11.700	11.740	11.740	69,655,004
2025-10-21	11.720	12.140	11.560	11.990	11.990	102,393,197
2025-10-20	12.090	12.190	11.600	11.700	11.700	125,086,925
2025-10-17	13.300	13.390	12.050	12.050	12.050	162,817,295
2025-10-16	13.300	14.260	12.890	13.390	13.390	195,234,784
2025-10-15	14.030	14.680	13.080	13.770	13.770	228,399,415
2025-10-14	13.800	14.630	13.590	13.970	13.970	279,089,051
2025-10-13	12.610	13.870	12.610	13.300	13.300	198,862,719
2025-10-10	13.050	14.690	13.050	14.010	14.010	282,941,667
2025-10-09	13.230	13.800	13.100	13.410	13.410	277,789,942
2025-09-30	12.220	13.190	12.220	13.190	13.190	96,037,259
2025-09-29	12.850	13.090	11.800	11.990	11.990	262,777,314
2025-09-26	13.500	14.990	12.850	12.860	12.860	348,679,059
2025-09-25	12.860	13.790	12.610	13.790	13.790	244,592,478
2025-09-24	11.180	12.540	11.090	12.540	12.540	190,369,946
2025-09-23	11.650	11.980	11.140	11.400	11.400	259,165,104
2025-09-22	10.890	10.890	10.700	10.890	10.890	81,518,372
2025-09-19	10.050	10.250	9.890	9.900	9.900	59,071,833
2025-09-18	10.210	10.550	10.000	10.110	10.110	81,854,379
2025-09-17	10.410	10.460	10.200	10.320	10.320	80,196,857
2025-09-16	10.060	10.740	9.990	10.570	10.570	119,758,489
2025-09-15	10.260	10.260	9.950	10.140	10.140	77,127,084
2025-09-12	9.930	10.470	9.800	10.270	10.270	132,172,658
2025-09-11	9.520	9.840	9.380	9.820	9.820	70,494,479
2025-09-10	9.420	9.630	9.400	9.520	9.520	42,761,821
2025-09-09	9.770	9.770	9.390	9.410	9.410	54,826,169
2025-09-08	9.780	9.910	9.680	9.780	9.780	52,721,069
2025-09-05	9.570	9.780	9.320	9.780	9.780	64,239,990
2025-09-04	9.800	9.950	9.350	9.570	9.570	82,874,272
2025-09-03	10.430	10.570	9.750	9.780	9.780	93,132,559
2025-09-02	10.840	10.900	10.210	10.280	10.280	112,177,182
2025-09-01	11.000	11.190	10.730	10.900	10.900	110,214,609
2025-08-29	12.180	12.180	11.010	11.130	11.130	166,577,142
2025-08-28	11.610	12.480	11.300	12.200	12.200	217,262,748
2025-08-27	12.470	12.800	11.710	12.050	12.050	299,433,601
2025-08-26	10.920	11.940	10.920	11.940	11.940	113,949,680
2025-08-25	11.000	11.360	10.700	10.850	10.850	212,920,242
2025-08-22	10.450	11.650	10.180	10.880	10.880	254,260,927
2025-08-21	11.710	12.400	10.800	10.800	10.800	250,070,337
2025-08-20	12.840	13.600	11.790	12.000	12.000	363,417,288
2025-08-19	11.890	12.440	11.880	12.440	12.440	198,004,004
2025-08-18	11.150	11.750	11.000	11.310	11.310	322,843,129
2025-08-15	9.330	10.680	9.330	10.680	10.680	127,331,436
2025-08-14	9.300	10.340	8.660	9.710	9.710	333,863,622
2025-08-13	9.020	9.420	8.940	9.420	9.420	209,479,597
2025-08-12	7.780	8.560	7.770	8.560	8.560	96,399,456
2025-08-11	7.490	8.220	7.490	7.780	7.780	111,655,794
2025-08-08	7.480	7.750	7.350	7.470	7.470	71,023,382
2025-08-07	7.630	7.670	7.480	7.540	7.540	64,398,457
2025-08-06	7.280	7.640	7.230	7.610	7.610	94,463,734
2025-08-05	7.270	7.340	7.230	7.300	7.300	41,911,273
2025-08-04	7.100	7.310	7.060	7.310	7.310	49,798,728
2025-08-01	7.400	7.410	7.160	7.240	7.240	66,266,251
2025-07-31	7.390	7.650	7.320	7.470	7.470	87,836,840
2025-07-30	7.640	7.650	7.280	7.360	7.360	135,559,340
2025-07-29	7.510	8.050	7.350	7.890	7.890	184,704,310
2025-07-28	7.690	8.070	7.520	7.530	7.530	225,181,271
2025-07-25	7.120	7.580	7.120	7.580	7.580	75,813,333

← NewerPage 5 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.