Anhui Xinlong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.980 | 5.070 | 4.880 | 4.950 | 4.950 | 19,102,000 |
| 2025-01-21 | 5.150 | 5.210 | 4.950 | 4.970 | 4.970 | 28,041,692 |
| 2025-01-20 | 5.030 | 5.090 | 4.910 | 5.030 | 5.030 | 23,920,858 |
| 2025-01-17 | 4.960 | 5.030 | 4.890 | 4.970 | 4.970 | 18,419,700 |
| 2025-01-16 | 4.990 | 5.020 | 4.910 | 4.990 | 4.990 | 21,915,301 |
| 2025-01-15 | 4.980 | 5.030 | 4.870 | 4.950 | 4.950 | 24,186,500 |
| 2025-01-14 | 4.710 | 4.950 | 4.680 | 4.940 | 4.940 | 29,637,894 |
| 2025-01-13 | 4.630 | 4.660 | 4.430 | 4.650 | 4.650 | 20,403,200 |
| 2025-01-10 | 4.850 | 4.940 | 4.650 | 4.680 | 4.680 | 25,428,700 |
| 2025-01-09 | 4.830 | 4.980 | 4.810 | 4.900 | 4.900 | 26,735,200 |
| 2025-01-08 | 4.850 | 4.940 | 4.680 | 4.890 | 4.890 | 30,847,401 |
| 2025-01-07 | 4.860 | 4.890 | 4.700 | 4.880 | 4.880 | 27,882,600 |
| 2025-01-06 | 4.840 | 4.840 | 4.610 | 4.670 | 4.670 | 26,856,200 |
| 2025-01-03 | 5.180 | 5.180 | 4.800 | 4.840 | 4.840 | 38,692,923 |
| 2025-01-02 | 5.250 | 5.420 | 5.030 | 5.110 | 5.110 | 42,191,843 |
| 2024-12-31 | 5.730 | 5.730 | 5.300 | 5.320 | 5.320 | 47,963,996 |
| 2024-12-30 | 5.580 | 5.760 | 5.380 | 5.720 | 5.720 | 62,925,698 |
| 2024-12-27 | 5.330 | 5.840 | 5.320 | 5.480 | 5.480 | 60,940,577 |
| 2024-12-26 | 5.270 | 5.370 | 5.270 | 5.310 | 5.310 | 24,372,092 |
| 2024-12-25 | 5.500 | 5.560 | 5.210 | 5.260 | 5.260 | 35,139,500 |
| 2024-12-24 | 5.560 | 5.650 | 5.340 | 5.530 | 5.530 | 42,894,492 |
| 2024-12-23 | 6.120 | 6.190 | 5.530 | 5.580 | 5.580 | 55,371,650 |
| 2024-12-20 | 6.120 | 6.220 | 6.070 | 6.130 | 6.130 | 38,733,701 |
| 2024-12-19 | 5.940 | 6.150 | 5.870 | 6.100 | 6.100 | 44,451,769 |
| 2024-12-18 | 6.040 | 6.130 | 5.910 | 6.030 | 6.030 | 36,662,100 |
| 2024-12-17 | 6.400 | 6.400 | 5.990 | 6.040 | 6.040 | 53,364,473 |
| 2024-12-16 | 6.460 | 6.600 | 6.340 | 6.400 | 6.400 | 61,346,451 |
| 2024-12-13 | 6.720 | 6.790 | 6.450 | 6.480 | 6.480 | 86,851,573 |
| 2024-12-12 | 6.570 | 7.260 | 6.570 | 6.880 | 6.880 | 109,714,110 |
| 2024-12-11 | 6.490 | 6.970 | 6.410 | 6.700 | 6.700 | 105,110,992 |
| 2024-12-10 | 6.900 | 6.990 | 6.460 | 6.530 | 6.530 | 157,440,947 |
| 2024-12-09 | 5.970 | 6.570 | 5.970 | 6.570 | 6.570 | 63,079,223 |
| 2024-12-06 | 6.210 | 6.330 | 5.920 | 5.970 | 5.970 | 112,411,793 |
| 2024-12-05 | 6.300 | 6.650 | 6.080 | 6.200 | 6.200 | 166,598,212 |
| 2024-12-04 | 6.330 | 6.330 | 6.000 | 6.330 | 6.330 | 99,973,367 |
| 2024-12-03 | 5.610 | 5.850 | 5.540 | 5.750 | 5.750 | 53,713,000 |
| 2024-12-02 | 5.470 | 5.610 | 5.460 | 5.610 | 5.610 | 40,382,864 |
| 2024-11-29 | 5.460 | 5.510 | 5.320 | 5.440 | 5.440 | 34,772,000 |
| 2024-11-28 | 5.500 | 5.600 | 5.410 | 5.450 | 5.450 | 45,348,300 |
| 2024-11-27 | 5.330 | 5.500 | 5.150 | 5.480 | 5.480 | 47,199,657 |
| 2024-11-26 | 5.310 | 5.450 | 5.260 | 5.380 | 5.380 | 45,654,040 |
| 2024-11-25 | 5.200 | 5.360 | 5.010 | 5.260 | 5.260 | 37,384,401 |
| 2024-11-22 | 5.390 | 5.480 | 5.130 | 5.160 | 5.160 | 54,352,400 |
| 2024-11-21 | 5.480 | 5.610 | 5.390 | 5.570 | 5.570 | 44,550,740 |
| 2024-11-20 | 5.280 | 5.520 | 5.240 | 5.480 | 5.480 | 44,491,540 |
| 2024-11-19 | 5.200 | 5.260 | 5.080 | 5.260 | 5.260 | 34,983,798 |
| 2024-11-18 | 5.430 | 5.480 | 5.070 | 5.160 | 5.160 | 49,246,700 |
| 2024-11-15 | 5.520 | 5.650 | 5.350 | 5.410 | 5.410 | 59,273,014 |
| 2024-11-14 | 5.800 | 5.860 | 5.450 | 5.510 | 5.510 | 81,489,200 |
| 2024-11-13 | 5.980 | 6.160 | 5.650 | 5.780 | 5.780 | 103,676,329 |
| 2024-11-12 | 6.960 | 6.960 | 5.910 | 5.970 | 5.970 | 172,137,172 |
| 2024-11-11 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 8,146,900 |
| 2024-11-08 | 5.300 | 5.750 | 5.230 | 5.750 | 5.750 | 29,215,274 |
| 2024-11-07 | 5.070 | 5.240 | 5.050 | 5.230 | 5.230 | 36,000,537 |
| 2024-11-06 | 5.190 | 5.220 | 5.050 | 5.100 | 5.100 | 34,406,829 |
| 2024-11-05 | 4.860 | 5.150 | 4.820 | 5.130 | 5.130 | 40,108,044 |
| 2024-11-04 | 4.750 | 4.880 | 4.710 | 4.830 | 4.830 | 22,962,001 |
| 2024-11-01 | 5.100 | 5.150 | 4.730 | 4.740 | 4.740 | 40,722,767 |
| 2024-10-31 | 5.150 | 5.180 | 5.030 | 5.090 | 5.090 | 44,906,793 |
| 2024-10-30 | 4.820 | 5.010 | 4.820 | 4.970 | 4.970 | 28,595,153 |
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.