Anhui Xinlong Electrical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.820 | 5.010 | 4.820 | 4.970 | 4.970 | 28,595,153 |
| 2024-10-29 | 5.000 | 5.040 | 4.850 | 4.870 | 4.870 | 28,713,743 |
| 2024-10-28 | 4.760 | 4.980 | 4.760 | 4.970 | 4.970 | 37,044,050 |
| 2024-10-25 | 4.660 | 4.780 | 4.660 | 4.750 | 4.750 | 22,925,510 |
| 2024-10-24 | 4.680 | 4.720 | 4.620 | 4.660 | 4.660 | 19,393,200 |
| 2024-10-23 | 4.680 | 4.780 | 4.660 | 4.700 | 4.700 | 27,538,100 |
| 2024-10-22 | 4.700 | 4.780 | 4.640 | 4.730 | 4.730 | 29,766,400 |
| 2024-10-21 | 4.580 | 4.700 | 4.580 | 4.690 | 4.690 | 38,505,362 |
| 2024-10-18 | 4.500 | 4.650 | 4.410 | 4.560 | 4.560 | 34,289,693 |
| 2024-10-17 | 4.430 | 4.610 | 4.430 | 4.500 | 4.500 | 33,954,208 |
| 2024-10-16 | 4.290 | 4.470 | 4.280 | 4.420 | 4.420 | 22,606,058 |
| 2024-10-15 | 4.470 | 4.530 | 4.380 | 4.400 | 4.400 | 24,582,901 |
| 2024-10-14 | 4.330 | 4.470 | 4.300 | 4.460 | 4.460 | 26,889,722 |
| 2024-10-11 | 4.560 | 4.580 | 4.290 | 4.350 | 4.350 | 36,685,200 |
| 2024-10-10 | 4.700 | 4.920 | 4.590 | 4.640 | 4.640 | 36,456,011 |
| 2024-10-09 | 5.140 | 5.140 | 4.650 | 4.650 | 4.650 | 56,715,665 |
| 2024-10-08 | 5.290 | 5.290 | 4.850 | 5.170 | 5.170 | 88,246,135 |
| 2024-09-30 | 4.570 | 4.820 | 4.420 | 4.810 | 4.810 | 72,126,173 |
| 2024-09-27 | 4.290 | 4.460 | 4.200 | 4.380 | 4.380 | 61,780,300 |
| 2024-09-26 | 4.100 | 4.310 | 4.080 | 4.230 | 4.230 | 58,686,217 |
| 2024-09-25 | 4.120 | 4.210 | 4.060 | 4.090 | 4.090 | 48,032,001 |
| 2024-09-24 | 4.050 | 4.090 | 3.940 | 4.080 | 4.080 | 48,598,491 |
| 2024-09-23 | 4.090 | 4.130 | 3.970 | 4.050 | 4.050 | 60,879,291 |
| 2024-09-20 | 3.820 | 4.110 | 3.800 | 4.110 | 4.110 | 61,964,286 |
| 2024-09-19 | 3.600 | 3.760 | 3.570 | 3.740 | 3.740 | 17,158,715 |
| 2024-09-18 | 3.650 | 3.670 | 3.500 | 3.560 | 3.560 | 11,018,709 |
| 2024-09-13 | 3.730 | 3.760 | 3.630 | 3.650 | 3.650 | 9,709,500 |
| 2024-09-12 | 3.670 | 3.760 | 3.660 | 3.720 | 3.720 | 12,232,400 |
| 2024-09-11 | 3.680 | 3.700 | 3.650 | 3.670 | 3.670 | 8,418,300 |
| 2024-09-10 | 3.640 | 3.710 | 3.560 | 3.700 | 3.700 | 12,071,108 |
| 2024-09-09 | 3.650 | 3.680 | 3.570 | 3.640 | 3.640 | 10,992,500 |
| 2024-09-06 | 3.760 | 3.770 | 3.630 | 3.640 | 3.640 | 12,062,000 |
| 2024-09-05 | 3.620 | 3.750 | 3.620 | 3.740 | 3.740 | 16,291,900 |
| 2024-09-04 | 3.640 | 3.660 | 3.590 | 3.620 | 3.620 | 11,962,700 |
| 2024-09-03 | 3.630 | 3.680 | 3.570 | 3.670 | 3.670 | 13,592,500 |
| 2024-09-02 | 3.730 | 3.770 | 3.590 | 3.610 | 3.610 | 15,689,800 |
| 2024-08-30 | 3.560 | 3.800 | 3.560 | 3.750 | 3.750 | 25,527,311 |
| 2024-08-29 | 3.470 | 3.600 | 3.450 | 3.570 | 3.570 | 15,387,629 |
| 2024-08-28 | 3.460 | 3.540 | 3.380 | 3.500 | 3.500 | 18,261,421 |
| 2024-08-27 | 3.620 | 3.670 | 3.480 | 3.500 | 3.500 | 17,683,100 |
| 2024-08-26 | 3.620 | 3.690 | 3.570 | 3.630 | 3.630 | 12,527,900 |
| 2024-08-23 | 3.640 | 3.710 | 3.540 | 3.640 | 3.640 | 15,766,390 |
| 2024-08-22 | 3.740 | 3.810 | 3.600 | 3.610 | 3.610 | 16,118,100 |
| 2024-08-21 | 3.750 | 3.830 | 3.720 | 3.740 | 3.740 | 14,374,600 |
| 2024-08-20 | 3.850 | 3.880 | 3.730 | 3.750 | 3.750 | 20,070,900 |
| 2024-08-19 | 3.830 | 4.000 | 3.740 | 3.890 | 3.890 | 27,146,036 |
| 2024-08-16 | 3.820 | 3.960 | 3.800 | 3.870 | 3.870 | 26,122,900 |
| 2024-08-15 | 3.770 | 3.850 | 3.680 | 3.820 | 3.820 | 18,261,500 |
| 2024-08-14 | 3.760 | 3.810 | 3.720 | 3.760 | 3.760 | 14,453,801 |
| 2024-08-13 | 3.730 | 3.760 | 3.630 | 3.760 | 3.760 | 18,370,879 |
| 2024-08-12 | 3.750 | 3.790 | 3.690 | 3.700 | 3.700 | 23,938,898 |
| 2024-08-09 | 3.910 | 3.950 | 3.780 | 3.780 | 3.780 | 49,005,994 |
| 2024-08-08 | 4.000 | 4.300 | 3.840 | 3.980 | 3.980 | 69,902,279 |
| 2024-08-07 | 3.910 | 3.980 | 3.890 | 3.910 | 3.910 | 15,283,800 |
| 2024-08-06 | 3.820 | 3.890 | 3.800 | 3.860 | 3.860 | 12,752,202 |
| 2024-08-05 | 3.930 | 3.980 | 3.780 | 3.780 | 3.780 | 16,146,400 |
| 2024-08-02 | 4.050 | 4.100 | 3.950 | 3.960 | 3.960 | 14,777,800 |
| 2024-08-01 | 4.020 | 4.100 | 4.010 | 4.060 | 4.060 | 16,637,200 |
| 2024-07-31 | 3.910 | 4.030 | 3.880 | 4.030 | 4.030 | 19,014,400 |
| 2024-07-30 | 3.820 | 3.910 | 3.780 | 3.880 | 3.880 | 14,493,398 |
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.