Xinlei Compressor Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.750 | 16.590 | 15.440 | 16.500 | 16.126 | 1,419,404 |
| 2024-07-26 | 14.950 | 15.880 | 14.950 | 15.710 | 15.354 | 987,784 |
| 2024-07-25 | 14.900 | 15.330 | 14.880 | 15.000 | 14.660 | 395,700 |
| 2024-07-24 | 14.900 | 15.290 | 14.480 | 15.090 | 14.748 | 494,900 |
| 2024-07-23 | 15.360 | 15.440 | 14.880 | 14.900 | 14.562 | 543,835 |
| 2024-07-22 | 14.850 | 15.680 | 14.690 | 15.310 | 14.963 | 817,024 |
| 2024-07-19 | 14.690 | 14.920 | 14.660 | 14.780 | 14.445 | 158,483 |
| 2024-07-18 | 14.510 | 14.830 | 14.350 | 14.760 | 14.425 | 260,254 |
| 2024-07-17 | 14.680 | 14.870 | 14.610 | 14.630 | 14.298 | 195,300 |
| 2024-07-16 | 14.700 | 14.960 | 14.530 | 14.700 | 14.366 | 230,849 |
| 2024-07-15 | 15.270 | 15.270 | 14.750 | 14.760 | 14.425 | 296,596 |
| 2024-07-12 | 15.350 | 15.430 | 15.150 | 15.230 | 14.884 | 522,810 |
| 2024-07-11 | 15.180 | 15.550 | 15.150 | 15.350 | 15.002 | 448,183 |
| 2024-07-10 | 15.250 | 15.500 | 14.950 | 15.080 | 14.738 | 220,867 |
| 2024-07-09 | 14.700 | 15.340 | 14.500 | 15.280 | 14.933 | 556,900 |
| 2024-07-08 | 15.260 | 15.260 | 14.640 | 14.690 | 14.357 | 286,135 |
| 2024-07-05 | 14.730 | 15.380 | 14.580 | 15.250 | 14.904 | 401,376 |
| 2024-07-04 | 15.130 | 15.240 | 14.730 | 14.810 | 14.474 | 288,700 |
| 2024-07-03 | 15.280 | 15.280 | 14.810 | 15.030 | 14.689 | 272,802 |
| 2024-07-02 | 15.470 | 15.470 | 15.060 | 15.290 | 14.943 | 282,710 |
| 2024-07-01 | 15.590 | 15.650 | 15.160 | 15.360 | 15.012 | 286,300 |
| 2024-06-28 | 15.600 | 15.760 | 15.340 | 15.540 | 15.187 | 288,936 |
| 2024-06-27 | 15.850 | 16.140 | 15.600 | 15.600 | 15.246 | 495,800 |
| 2024-06-26 | 15.570 | 16.070 | 15.150 | 15.850 | 15.490 | 730,093 |
| 2024-06-25 | 14.750 | 15.970 | 14.600 | 15.710 | 15.354 | 1,199,094 |
| 2024-06-24 | 14.170 | 15.210 | 14.170 | 14.730 | 14.396 | 399,800 |
| 2024-06-21 | 15.230 | 15.530 | 15.110 | 15.380 | 15.031 | 178,896 |
| 2024-06-20 | 15.630 | 15.950 | 15.350 | 15.440 | 15.090 | 425,100 |
| 2024-06-19 | 15.850 | 16.120 | 15.750 | 15.800 | 15.442 | 440,300 |
| 2024-06-18 | 15.630 | 15.970 | 15.620 | 15.900 | 15.539 | 487,400 |
| 2024-06-17 | 16.430 | 16.470 | 15.600 | 15.740 | 15.383 | 636,300 |
| 2024-06-14 | 16.350 | 16.820 | 16.260 | 16.430 | 16.057 | 340,894 |
| 2024-06-13 | 16.680 | 16.910 | 16.590 | 16.680 | 16.302 | 317,254 |
| 2024-06-12 | 16.680 | 16.690 | 16.400 | 16.600 | 16.223 | 230,204 |
| 2024-06-11 | 16.000 | 16.480 | 15.700 | 16.440 | 16.067 | 413,830 |
| 2024-06-07 | 15.970 | 16.480 | 15.930 | 16.110 | 15.745 | 389,350 |
| 2024-06-06 | 16.410 | 16.410 | 15.300 | 15.610 | 15.256 | 502,100 |
| 2024-06-05 | 16.710 | 16.780 | 16.180 | 16.280 | 15.911 | 335,900 |
| 2024-06-04 | 17.000 | 17.040 | 16.040 | 16.710 | 16.331 | 459,554 |
| 2024-06-03 | 17.680 | 17.890 | 16.930 | 17.050 | 16.663 | 563,494 |
| 2024-05-31 | 17.700 | 17.960 | 17.540 | 17.880 | 17.181 | 336,751 |
| 2024-05-30 | 17.700 | 17.790 | 17.300 | 17.700 | 17.008 | 375,794 |
| 2024-05-29 | 17.720 | 18.000 | 17.460 | 17.660 | 16.970 | 781,394 |
| 2024-05-28 | 17.510 | 18.090 | 17.330 | 17.710 | 17.018 | 647,994 |
| 2024-05-27 | 17.780 | 17.810 | 17.000 | 17.530 | 16.845 | 345,722 |
| 2024-05-24 | 17.570 | 17.650 | 17.160 | 17.500 | 16.816 | 505,394 |
| 2024-05-23 | 17.730 | 17.900 | 17.320 | 17.320 | 16.643 | 436,800 |
| 2024-05-22 | 17.690 | 17.850 | 17.480 | 17.840 | 17.143 | 438,251 |
| 2024-05-21 | 18.190 | 18.190 | 17.600 | 17.680 | 16.989 | 581,636 |
| 2024-05-20 | 17.980 | 18.420 | 17.780 | 17.990 | 17.287 | 713,244 |
| 2024-05-17 | 18.400 | 18.400 | 17.800 | 17.910 | 17.210 | 1,113,514 |
| 2024-05-16 | 18.780 | 18.800 | 18.240 | 18.450 | 17.729 | 1,671,238 |
| 2024-05-15 | 17.890 | 19.000 | 17.700 | 18.950 | 18.209 | 2,585,203 |
| 2024-05-14 | 18.100 | 18.150 | 17.800 | 17.870 | 17.172 | 367,772 |
| 2024-05-13 | 18.180 | 18.180 | 17.580 | 18.000 | 17.296 | 477,406 |
| 2024-05-10 | 18.190 | 18.200 | 17.950 | 18.060 | 17.354 | 495,817 |
| 2024-05-09 | 17.920 | 18.270 | 17.910 | 18.140 | 17.431 | 544,829 |
| 2024-05-08 | 18.680 | 18.930 | 18.060 | 18.070 | 17.364 | 682,801 |
| 2024-05-07 | 18.210 | 18.440 | 18.050 | 18.240 | 17.527 | 604,290 |
| 2024-05-06 | 18.490 | 18.690 | 18.000 | 18.210 | 17.498 | 1,408,594 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.3000 CNY |
| 2025-09-22 | 0.3000 CNY |
| 2025-05-23 | 0.3000 CNY |
| 2024-06-03 | 0.3000 CNY |
| 2023-05-23 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.