Anhui Xinlong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 38,446,152 |
| 2025-04-24 | 4.580 | 4.610 | 4.430 | 4.450 | 4.450 | 24,757,800 |
| 2025-04-23 | 4.630 | 4.650 | 4.540 | 4.620 | 4.620 | 33,952,900 |
| 2025-04-22 | 4.760 | 4.800 | 4.690 | 4.720 | 4.720 | 16,100,800 |
| 2025-04-21 | 4.700 | 4.790 | 4.660 | 4.790 | 4.790 | 20,736,901 |
| 2025-04-18 | 4.630 | 4.740 | 4.590 | 4.690 | 4.690 | 19,455,000 |
| 2025-04-17 | 4.650 | 4.730 | 4.630 | 4.650 | 4.650 | 15,939,900 |
| 2025-04-16 | 4.810 | 4.840 | 4.600 | 4.690 | 4.690 | 22,641,400 |
| 2025-04-15 | 4.830 | 4.890 | 4.770 | 4.850 | 4.850 | 22,196,201 |
| 2025-04-14 | 4.780 | 4.880 | 4.780 | 4.820 | 4.820 | 22,278,100 |
| 2025-04-11 | 4.660 | 4.770 | 4.600 | 4.720 | 4.720 | 21,029,501 |
| 2025-04-10 | 4.650 | 4.750 | 4.630 | 4.670 | 4.670 | 29,432,202 |
| 2025-04-09 | 4.350 | 4.590 | 4.060 | 4.550 | 4.550 | 42,211,601 |
| 2025-04-08 | 4.580 | 4.750 | 4.330 | 4.470 | 4.470 | 53,867,177 |
| 2025-04-07 | 5.080 | 5.090 | 4.810 | 4.810 | 4.810 | 19,003,900 |
| 2025-04-03 | 5.320 | 5.440 | 5.300 | 5.340 | 5.340 | 16,807,501 |
| 2025-04-02 | 5.430 | 5.480 | 5.360 | 5.380 | 5.380 | 18,369,900 |
| 2025-04-01 | 5.480 | 5.530 | 5.410 | 5.440 | 5.440 | 18,449,200 |
| 2025-03-31 | 5.450 | 5.480 | 5.280 | 5.480 | 5.480 | 25,191,200 |
| 2025-03-28 | 5.540 | 5.590 | 5.450 | 5.450 | 5.450 | 19,190,400 |
| 2025-03-27 | 5.610 | 5.630 | 5.480 | 5.540 | 5.540 | 22,807,600 |
| 2025-03-26 | 5.570 | 5.640 | 5.540 | 5.620 | 5.620 | 17,243,001 |
| 2025-03-25 | 5.590 | 5.630 | 5.510 | 5.570 | 5.570 | 23,879,800 |
| 2025-03-24 | 5.870 | 5.920 | 5.470 | 5.590 | 5.590 | 44,425,600 |
| 2025-03-21 | 6.020 | 6.040 | 5.850 | 5.870 | 5.870 | 42,817,151 |
| 2025-03-20 | 6.030 | 6.140 | 6.000 | 6.070 | 6.070 | 38,125,650 |
| 2025-03-19 | 6.150 | 6.170 | 6.050 | 6.070 | 6.070 | 41,863,900 |
| 2025-03-18 | 6.100 | 6.200 | 6.080 | 6.200 | 6.200 | 58,627,452 |
| 2025-03-17 | 6.050 | 6.150 | 6.040 | 6.060 | 6.060 | 43,451,852 |
| 2025-03-14 | 6.040 | 6.180 | 5.960 | 6.100 | 6.100 | 50,666,258 |
| 2025-03-13 | 6.290 | 6.350 | 6.010 | 6.080 | 6.080 | 66,930,900 |
| 2025-03-12 | 6.220 | 6.390 | 6.180 | 6.330 | 6.330 | 85,537,100 |
| 2025-03-11 | 6.200 | 6.260 | 6.090 | 6.170 | 6.170 | 62,998,259 |
| 2025-03-10 | 6.260 | 6.340 | 6.180 | 6.270 | 6.270 | 63,162,358 |
| 2025-03-07 | 6.450 | 6.540 | 6.210 | 6.250 | 6.250 | 123,297,930 |
| 2025-03-06 | 6.550 | 6.810 | 6.400 | 6.570 | 6.570 | 158,816,867 |
| 2025-03-05 | 6.420 | 6.930 | 6.410 | 6.640 | 6.640 | 161,518,272 |
| 2025-03-04 | 6.370 | 6.790 | 6.350 | 6.500 | 6.500 | 212,627,812 |
| 2025-03-03 | 7.880 | 7.980 | 7.060 | 7.060 | 7.060 | 257,849,036 |
| 2025-02-28 | 7.490 | 7.840 | 6.650 | 7.840 | 7.840 | 336,111,212 |
| 2025-02-27 | 6.500 | 7.130 | 6.500 | 7.130 | 7.130 | 139,125,050 |
| 2025-02-26 | 6.490 | 6.920 | 6.140 | 6.480 | 6.480 | 176,929,759 |
| 2025-02-25 | 5.770 | 6.440 | 5.710 | 6.440 | 6.440 | 50,926,700 |
| 2025-02-24 | 5.790 | 5.930 | 5.670 | 5.850 | 5.850 | 55,298,518 |
| 2025-02-21 | 5.680 | 5.770 | 5.580 | 5.730 | 5.730 | 38,534,111 |
| 2025-02-20 | 5.590 | 5.650 | 5.550 | 5.620 | 5.620 | 29,016,600 |
| 2025-02-19 | 5.600 | 5.670 | 5.530 | 5.630 | 5.630 | 45,885,253 |
| 2025-02-18 | 5.700 | 5.950 | 5.590 | 5.630 | 5.630 | 60,860,264 |
| 2025-02-17 | 5.610 | 5.850 | 5.560 | 5.700 | 5.700 | 44,055,377 |
| 2025-02-14 | 5.600 | 5.700 | 5.450 | 5.600 | 5.600 | 50,047,399 |
| 2025-02-13 | 5.450 | 5.740 | 5.350 | 5.560 | 5.560 | 53,522,678 |
| 2025-02-12 | 5.370 | 5.580 | 5.360 | 5.460 | 5.460 | 34,875,300 |
| 2025-02-11 | 5.340 | 5.440 | 5.220 | 5.370 | 5.370 | 31,413,932 |
| 2025-02-10 | 5.210 | 5.390 | 5.210 | 5.390 | 5.390 | 35,990,332 |
| 2025-02-07 | 5.080 | 5.320 | 5.070 | 5.200 | 5.200 | 36,536,589 |
| 2025-02-06 | 4.970 | 5.080 | 4.860 | 5.080 | 5.080 | 26,006,500 |
| 2025-02-05 | 4.730 | 4.990 | 4.720 | 4.930 | 4.930 | 33,772,100 |
| 2025-01-27 | 4.900 | 4.930 | 4.650 | 4.660 | 4.660 | 21,567,505 |
| 2025-01-24 | 4.720 | 4.780 | 4.580 | 4.770 | 4.770 | 30,090,023 |
| 2025-01-23 | 4.740 | 5.020 | 4.680 | 4.680 | 4.680 | 54,523,300 |
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.