Xinlei Compressor Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 18.490 | 18.690 | 18.000 | 18.210 | 17.498 | 1,408,594 |
| 2024-04-30 | 17.540 | 18.670 | 17.540 | 18.500 | 17.777 | 1,257,408 |
| 2024-04-29 | 17.140 | 17.750 | 17.140 | 17.720 | 17.027 | 458,158 |
| 2024-04-26 | 17.170 | 17.500 | 16.790 | 17.270 | 16.595 | 696,876 |
| 2024-04-25 | 17.040 | 18.180 | 16.720 | 17.360 | 16.681 | 819,985 |
| 2024-04-24 | 16.410 | 16.980 | 16.400 | 16.940 | 16.278 | 397,682 |
| 2024-04-23 | 15.840 | 16.450 | 15.830 | 16.420 | 15.778 | 330,587 |
| 2024-04-22 | 16.450 | 16.450 | 15.790 | 16.060 | 15.432 | 362,473 |
| 2024-04-19 | 16.460 | 16.750 | 16.210 | 16.480 | 15.836 | 402,236 |
| 2024-04-18 | 16.810 | 16.880 | 16.380 | 16.440 | 15.797 | 632,493 |
| 2024-04-17 | 15.250 | 17.120 | 15.250 | 16.820 | 16.163 | 1,091,412 |
| 2024-04-16 | 16.390 | 16.690 | 14.670 | 15.110 | 14.519 | 1,102,357 |
| 2024-04-15 | 17.480 | 17.650 | 16.260 | 16.400 | 15.759 | 729,073 |
| 2024-04-12 | 17.330 | 18.080 | 17.330 | 17.600 | 16.912 | 448,666 |
| 2024-04-11 | 17.330 | 17.990 | 16.890 | 17.730 | 17.037 | 447,394 |
| 2024-04-10 | 18.040 | 18.110 | 17.380 | 17.620 | 16.931 | 587,528 |
| 2024-04-09 | 18.500 | 18.660 | 17.690 | 18.040 | 17.335 | 439,743 |
| 2024-04-08 | 18.690 | 18.960 | 17.810 | 17.820 | 17.123 | 654,381 |
| 2024-04-03 | 18.890 | 19.000 | 18.530 | 18.790 | 18.056 | 330,803 |
| 2024-04-02 | 18.850 | 19.060 | 18.630 | 18.980 | 18.238 | 594,541 |
| 2024-04-01 | 18.500 | 18.930 | 18.270 | 18.910 | 18.171 | 764,500 |
| 2024-03-29 | 18.370 | 18.640 | 18.120 | 18.260 | 17.546 | 334,400 |
| 2024-03-28 | 18.260 | 19.090 | 18.180 | 18.390 | 17.671 | 753,353 |
| 2024-03-27 | 19.660 | 19.760 | 18.320 | 18.410 | 17.690 | 1,234,862 |
| 2024-03-26 | 19.610 | 19.860 | 19.150 | 19.660 | 18.892 | 1,069,688 |
| 2024-03-25 | 19.590 | 20.280 | 19.320 | 19.610 | 18.844 | 1,335,896 |
| 2024-03-22 | 19.240 | 19.570 | 19.100 | 19.540 | 18.776 | 834,581 |
| 2024-03-21 | 19.180 | 19.440 | 19.010 | 19.420 | 18.661 | 997,265 |
| 2024-03-20 | 18.960 | 19.330 | 18.510 | 19.200 | 18.450 | 1,077,119 |
| 2024-03-19 | 18.280 | 18.780 | 18.060 | 18.700 | 17.969 | 1,194,724 |
| 2024-03-18 | 18.480 | 18.580 | 17.760 | 18.360 | 17.642 | 1,462,053 |
| 2024-03-15 | 18.530 | 18.790 | 17.800 | 18.400 | 17.681 | 2,024,536 |
| 2024-03-14 | 18.300 | 18.600 | 18.100 | 18.570 | 17.844 | 1,256,193 |
| 2024-03-13 | 17.730 | 18.360 | 17.680 | 18.310 | 17.594 | 1,171,699 |
| 2024-03-12 | 17.390 | 17.870 | 17.390 | 17.730 | 17.037 | 1,223,778 |
| 2024-03-11 | 16.880 | 17.580 | 16.580 | 17.540 | 16.854 | 1,996,204 |
| 2024-03-08 | 17.470 | 17.800 | 16.480 | 17.180 | 16.509 | 2,447,983 |
| 2024-03-07 | 16.220 | 16.860 | 16.110 | 16.740 | 16.086 | 2,191,204 |
| 2024-03-06 | 15.900 | 16.270 | 15.890 | 16.140 | 15.509 | 939,527 |
| 2024-03-05 | 16.000 | 16.150 | 15.680 | 16.000 | 15.375 | 1,281,911 |
| 2024-03-04 | 15.850 | 16.130 | 15.580 | 16.050 | 15.423 | 1,203,831 |
| 2024-03-01 | 15.340 | 15.860 | 15.340 | 15.850 | 15.230 | 1,249,655 |
| 2024-02-29 | 14.390 | 15.380 | 14.390 | 15.330 | 14.731 | 1,506,280 |
| 2024-02-28 | 15.930 | 16.220 | 14.550 | 14.600 | 14.029 | 2,992,519 |
| 2024-02-27 | 15.480 | 15.930 | 15.250 | 15.930 | 15.307 | 1,806,076 |
| 2024-02-26 | 15.470 | 16.800 | 15.150 | 15.800 | 15.182 | 2,757,378 |
| 2024-02-23 | 15.220 | 15.500 | 14.820 | 15.300 | 14.702 | 2,566,306 |
| 2024-02-22 | 14.060 | 15.350 | 13.910 | 15.280 | 14.683 | 2,380,465 |
| 2024-02-21 | 13.680 | 14.370 | 13.680 | 14.080 | 13.530 | 1,519,732 |
| 2024-02-20 | 14.100 | 14.100 | 13.400 | 13.870 | 13.328 | 1,348,479 |
| 2024-02-19 | 13.220 | 14.870 | 13.220 | 14.120 | 13.568 | 3,124,630 |
| 2024-02-08 | 10.820 | 12.840 | 10.700 | 12.840 | 12.338 | 2,530,741 |
| 2024-02-07 | 11.500 | 11.690 | 10.510 | 10.700 | 10.282 | 3,483,301 |
| 2024-02-06 | 11.420 | 11.940 | 10.290 | 11.450 | 11.002 | 2,101,902 |
| 2024-02-05 | 14.000 | 14.000 | 11.410 | 11.700 | 11.243 | 1,984,635 |
| 2024-02-02 | 14.830 | 14.900 | 13.210 | 14.050 | 13.501 | 999,808 |
| 2024-02-01 | 14.790 | 14.900 | 14.240 | 14.540 | 13.972 | 853,369 |
| 2024-01-31 | 15.870 | 15.960 | 14.750 | 14.860 | 14.279 | 880,194 |
| 2024-01-30 | 16.450 | 16.450 | 15.620 | 15.770 | 15.154 | 747,224 |
| 2024-01-29 | 17.090 | 17.150 | 16.210 | 16.500 | 15.855 | 699,065 |
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.