Anhui Xinlong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.760 | 6.890 | 6.760 | 6.890 | 6.890 | 36,905,138 |
| 2025-07-23 | 6.950 | 6.980 | 6.790 | 6.810 | 6.810 | 53,631,678 |
| 2025-07-22 | 7.080 | 7.090 | 6.930 | 6.960 | 6.960 | 61,694,979 |
| 2025-07-21 | 7.100 | 7.140 | 7.030 | 7.120 | 7.120 | 62,479,848 |
| 2025-07-18 | 6.930 | 7.380 | 6.930 | 7.130 | 7.130 | 98,784,000 |
| 2025-07-17 | 6.920 | 6.970 | 6.860 | 6.930 | 6.930 | 50,097,130 |
| 2025-07-16 | 7.140 | 7.170 | 6.930 | 6.980 | 6.980 | 90,536,200 |
| 2025-07-15 | 6.860 | 7.130 | 6.680 | 7.060 | 7.060 | 119,955,755 |
| 2025-07-14 | 6.790 | 6.950 | 6.770 | 6.870 | 6.870 | 53,097,979 |
| 2025-07-11 | 6.800 | 6.810 | 6.710 | 6.790 | 6.790 | 35,628,800 |
| 2025-07-10 | 6.810 | 6.840 | 6.730 | 6.790 | 6.790 | 43,499,700 |
| 2025-07-09 | 6.870 | 6.960 | 6.820 | 6.840 | 6.840 | 58,197,498 |
| 2025-07-08 | 6.980 | 7.020 | 6.820 | 6.890 | 6.890 | 88,004,219 |
| 2025-07-07 | 6.660 | 6.920 | 6.630 | 6.880 | 6.880 | 80,497,780 |
| 2025-07-04 | 6.710 | 6.830 | 6.650 | 6.690 | 6.690 | 61,917,100 |
| 2025-07-03 | 6.640 | 6.710 | 6.630 | 6.700 | 6.700 | 38,099,000 |
| 2025-07-02 | 6.730 | 6.750 | 6.620 | 6.670 | 6.670 | 49,652,707 |
| 2025-07-01 | 6.780 | 6.870 | 6.700 | 6.770 | 6.770 | 64,933,161 |
| 2025-06-30 | 6.740 | 6.840 | 6.660 | 6.790 | 6.790 | 70,607,500 |
| 2025-06-27 | 6.810 | 6.860 | 6.670 | 6.700 | 6.700 | 95,110,528 |
| 2025-06-26 | 6.610 | 7.250 | 6.530 | 6.820 | 6.820 | 183,749,384 |
| 2025-06-25 | 6.430 | 6.740 | 6.370 | 6.670 | 6.670 | 151,676,493 |
| 2025-06-24 | 6.310 | 6.460 | 6.300 | 6.430 | 6.430 | 57,243,200 |
| 2025-06-23 | 6.110 | 6.430 | 6.110 | 6.330 | 6.330 | 58,656,740 |
| 2025-06-20 | 6.280 | 6.340 | 6.180 | 6.200 | 6.200 | 48,453,086 |
| 2025-06-19 | 6.510 | 6.520 | 6.250 | 6.280 | 6.280 | 78,645,072 |
| 2025-06-18 | 6.530 | 6.600 | 6.430 | 6.530 | 6.530 | 78,170,500 |
| 2025-06-17 | 6.610 | 6.660 | 6.460 | 6.570 | 6.570 | 122,269,525 |
| 2025-06-16 | 6.720 | 6.870 | 6.600 | 6.800 | 6.800 | 106,777,986 |
| 2025-06-13 | 7.100 | 7.170 | 6.700 | 6.750 | 6.750 | 169,408,593 |
| 2025-06-12 | 7.500 | 7.610 | 7.170 | 7.230 | 7.230 | 216,141,385 |
| 2025-06-11 | 8.210 | 8.570 | 7.620 | 7.750 | 7.750 | 282,465,250 |
| 2025-06-10 | 7.810 | 8.450 | 7.810 | 8.450 | 8.450 | 324,329,727 |
| 2025-06-09 | 7.850 | 8.220 | 7.590 | 7.680 | 7.680 | 292,221,354 |
| 2025-06-06 | 7.950 | 7.950 | 7.620 | 7.950 | 7.950 | 126,949,877 |
| 2025-06-05 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 24,503,767 |
| 2025-06-04 | 5.990 | 6.570 | 5.980 | 6.570 | 6.570 | 55,168,001 |
| 2025-06-03 | 5.940 | 6.080 | 5.940 | 5.970 | 5.970 | 39,115,500 |
| 2025-05-30 | 6.170 | 6.250 | 5.980 | 5.990 | 5.990 | 58,101,100 |
| 2025-05-29 | 5.950 | 6.190 | 5.900 | 6.180 | 6.180 | 77,473,566 |
| 2025-05-28 | 6.020 | 6.060 | 5.910 | 5.950 | 5.950 | 46,261,800 |
| 2025-05-27 | 6.090 | 6.150 | 5.950 | 6.060 | 6.060 | 72,485,500 |
| 2025-05-26 | 5.720 | 6.230 | 5.710 | 6.030 | 6.030 | 92,584,341 |
| 2025-05-23 | 5.850 | 5.850 | 5.660 | 5.660 | 5.660 | 50,270,484 |
| 2025-05-22 | 5.760 | 6.030 | 5.750 | 5.900 | 5.900 | 76,737,900 |
| 2025-05-21 | 5.910 | 5.920 | 5.760 | 5.810 | 5.810 | 26,624,300 |
| 2025-05-20 | 5.850 | 5.930 | 5.790 | 5.920 | 5.920 | 31,392,052 |
| 2025-05-19 | 5.860 | 5.870 | 5.730 | 5.870 | 5.870 | 27,533,700 |
| 2025-05-16 | 5.730 | 5.860 | 5.700 | 5.820 | 5.820 | 28,462,600 |
| 2025-05-15 | 5.880 | 5.920 | 5.760 | 5.770 | 5.770 | 41,406,276 |
| 2025-05-14 | 5.860 | 6.030 | 5.860 | 5.920 | 5.920 | 49,295,249 |
| 2025-05-13 | 5.900 | 6.040 | 5.840 | 5.860 | 5.860 | 53,315,800 |
| 2025-05-12 | 5.870 | 5.890 | 5.720 | 5.840 | 5.840 | 49,181,900 |
| 2025-05-09 | 5.910 | 6.120 | 5.750 | 5.810 | 5.810 | 70,717,704 |
| 2025-05-08 | 5.770 | 6.080 | 5.770 | 5.950 | 5.950 | 99,140,304 |
| 2025-05-07 | 5.950 | 6.150 | 5.790 | 5.850 | 5.850 | 127,916,915 |
| 2025-05-06 | 5.710 | 6.300 | 5.710 | 6.030 | 6.030 | 150,543,362 |
| 2025-04-30 | 5.200 | 6.040 | 5.180 | 5.750 | 5.750 | 157,356,665 |
| 2025-04-29 | 5.920 | 5.930 | 5.240 | 5.500 | 5.500 | 168,018,710 |
| 2025-04-28 | 5.280 | 5.390 | 5.200 | 5.390 | 5.390 | 34,149,750 |
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.